Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
168.31
-9.62 (-5.41%)
At close: Nov 5, 2026, 4:00 PM EST
168.44
+0.13 (0.08%)
After-hours: Nov 5, 2026, 6:38 PM EST

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2026177.28177.28168.28168.31168.31-5.41%13,481
Nov 4, 2026178.58178.58176.14177.93177.930.65%23,657
Nov 3, 2026176.14178.28176.14176.79176.790.99%11,744
Nov 2, 2026177.55177.55175.06175.06175.06-1.03%6,100
Oct 30, 2026179.11179.31174.94176.89176.89-2.71%11,791
Oct 29, 2026180.90182.61180.90181.81181.810.24%12,059
Oct 28, 2026180.41181.45180.22181.38181.380.59%10,417
Oct 27, 2026178.95180.38178.07180.32180.321.37%6,306
Oct 26, 2026176.26178.53176.26177.89177.890.98%4,979
Oct 23, 2026176.25176.82174.58176.17176.17-0.23%14,845
Oct 22, 2026178.06178.06175.74176.58176.58-2.12%9,324
Oct 21, 2026180.07180.91180.02180.40180.400.97%11,149
Oct 20, 2026176.45178.78175.91178.66178.661.27%11,751
Oct 19, 2026177.10177.56176.34176.42176.420.83%6,245
Oct 16, 2026180.29180.29174.67174.98174.98-2.67%12,220
Oct 15, 2026176.95179.85176.68179.77179.770.90%10,340
Oct 14, 2026180.73180.73177.39178.17178.17-2.09%8,287
Oct 13, 2026182.44182.95181.01181.98181.98-0.55%19,979
Oct 12, 2026184.82184.82182.73182.99182.99-0.90%8,227
Oct 9, 2026183.59184.74183.59184.65184.651.49%5,124
Oct 8, 2026182.31182.39180.95181.94181.94-0.59%10,872
Oct 7, 2026184.22184.22182.24183.01183.01-1.51%16,314
Oct 6, 2026186.32186.97185.65185.82185.820.25%7,813
Oct 5, 2026184.98185.52183.88185.36185.360.52%7,018
Oct 2, 2026183.18184.99183.18184.40184.401.06%6,663
Oct 1, 2026181.67182.68180.73182.47182.470.66%9,861
Sep 30, 2026181.91182.35181.20181.28181.28-0.38%21,043
Sep 29, 2026182.81182.81180.73181.97181.970.18%9,329
Sep 28, 2026182.28182.39180.33181.64181.64-0.88%13,531
Sep 25, 2026183.63183.91181.90183.26183.260.42%13,581
Sep 24, 2026181.81182.68180.82182.50182.50-0.04%11,911
Sep 23, 2026184.58184.58181.98182.62182.57-1.08%24,697
Sep 22, 2026184.28184.79183.38184.62184.570.48%9,832
Sep 21, 2026183.16183.81182.25183.73183.681.41%8,927
Sep 18, 2026181.62181.62179.83181.17181.120.16%8,895
Sep 17, 2026182.19182.19180.85180.88180.831.08%14,465
Sep 16, 2026179.77180.78177.33178.95178.900.29%14,722
Sep 15, 2026180.39180.39178.14178.43178.38-0.90%13,971
Sep 14, 2026180.02180.97179.38180.05180.00-1.13%7,883
Sep 11, 2026182.53182.65181.94182.10182.050.99%6,305
Sep 10, 2026181.42182.23180.27180.31180.26-1.38%9,129
Sep 9, 2026184.92184.92182.84182.84182.78-0.97%11,226
Sep 8, 2026185.09185.91184.63184.63184.58-0.05%6,446
Sep 4, 2026183.07184.97183.07184.73184.670.30%9,994
Sep 3, 2026183.67184.18182.06184.18184.131.10%6,973
Sep 2, 2026182.00182.37181.14182.18182.130.52%13,635
Sep 1, 2026182.29182.39181.18181.23181.18-1.69%11,028
Aug 31, 2026185.25185.25183.59184.35184.29-0.54%8,707
Aug 28, 2026189.25189.25185.35185.35185.30-1.91%5,544
Aug 27, 2026189.85189.85188.63188.96188.910.34%7,820