Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
184.18
+2.00 (1.10%)
At close: Sep 3, 2026, 4:00 PM EDT
184.18
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:15 PM EDT

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026183.67184.18182.06184.18184.181.10%6,973
Sep 2, 2026182.00182.37181.14182.18182.180.52%13,635
Sep 1, 2026182.29182.39181.18181.23181.23-1.69%11,027
Aug 31, 2026185.25185.25183.59184.35184.35-0.54%8,706
Aug 28, 2026189.25189.25185.35185.35185.35-1.91%5,544
Aug 27, 2026189.85189.85188.63188.96188.960.34%7,820
Aug 26, 2026187.82188.88187.82188.32188.320.36%12,913
Aug 25, 2026187.44188.45187.24187.64187.640.58%10,937
Aug 24, 2026187.55187.55186.34186.56186.56-1.06%8,313
Aug 21, 2026188.96188.96187.40188.55188.550.68%9,334
Aug 20, 2026189.07189.07186.97187.28187.28-1.27%10,411
Aug 19, 2026191.94191.94188.56189.69189.69-0.11%12,584
Aug 18, 2026192.44192.44189.89189.89189.89-2.21%14,857
Aug 17, 2026194.70194.70193.88194.18194.180.05%9,974
Aug 14, 2026193.65194.08193.28194.08194.080.46%6,160
Aug 13, 2026193.73194.09192.88193.20193.200.06%8,983
Aug 12, 2026193.94193.94192.61193.08193.080.97%19,213
Aug 11, 2026191.74192.06190.84191.22191.220.34%14,782
Aug 10, 2026191.47191.55190.57190.57190.57-0.58%39,188
Aug 7, 2026191.86191.86190.71191.69191.691.32%10,444
Aug 6, 2026189.76191.56189.19189.19189.19-0.87%16,961
Aug 5, 2026192.46193.23190.71190.85190.85-0.36%9,590
Aug 4, 2026188.24192.21188.24191.55191.552.57%17,337
Aug 3, 2026183.83186.91183.53186.76186.761.74%29,948
Jul 31, 2026185.96185.96182.09183.56183.56-0.06%9,999
Jul 30, 2026182.00183.68181.10183.68183.682.70%12,734
Jul 29, 2026183.26183.26178.44178.84178.84-2.39%18,504
Jul 28, 2026183.77183.77180.26183.22183.22-0.84%15,494
Jul 27, 2026186.22186.64182.71184.78184.780.40%10,445
Jul 24, 2026186.29186.29183.61184.04184.04-0.94%17,611
Jul 23, 2026185.37186.82184.92185.78185.78-0.27%42,627
Jul 22, 2026186.79187.39186.18186.28186.28-0.52%18,691
Jul 21, 2026186.23187.48185.71187.26187.261.89%7,128
Jul 20, 2026186.33186.33183.79183.79183.79-0.51%19,648
Jul 17, 2026182.75185.97182.75184.74184.74-0.39%6,949
Jul 16, 2026187.35187.86185.19185.47185.47-1.46%5,291
Jul 15, 2026189.99189.99186.27188.21188.21-0.37%5,325
Jul 14, 2026189.44196.33188.56188.91188.910.86%21,649
Jul 13, 2026190.43190.43186.74187.30187.30-1.66%7,851
Jul 10, 2026192.28192.28189.87190.47190.47-0.67%40,595
Jul 9, 2026191.20192.81191.20191.75191.751.58%8,130
Jul 8, 2026188.37188.95186.92188.77188.77-0.48%10,064
Jul 7, 2026192.57192.57187.74189.68189.68-1.88%6,718
Jul 6, 2026193.17195.08193.17193.31193.310.88%11,020
Jul 2, 2026196.98196.98189.92191.62191.62-2.07%8,333
Jul 1, 2026198.77198.77195.67195.67195.67-2.15%18,339
Jun 30, 2026197.92200.22197.89199.97199.971.36%12,267
Jun 29, 2026195.68197.28192.59197.28197.281.65%12,777
Jun 26, 2026194.50194.79193.23194.08194.08-0.92%5,755
Jun 25, 2026196.89197.31195.46195.88195.881.35%9,030