Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
192.47
-3.20 (-1.63%)
Jul 2, 2026, 11:50 AM EDT - Market open

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026196.98196.98192.36192.47--1.63%5,108
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
Jun 24, 2026193.53195.28192.19193.35193.280.25%33,729
Jun 23, 2026192.17194.54191.36192.86192.79-2.33%13,290
Jun 22, 2026196.97197.47196.04197.47197.401.04%28,710
Jun 18, 2026195.58195.58194.31195.44195.371.83%10,905
Jun 17, 2026193.75195.35191.64191.92191.85-0.10%8,498
Jun 16, 2026194.77194.77192.11192.11192.04-0.91%13,833
Jun 15, 2026194.66194.66193.60193.87193.801.94%7,466
Jun 12, 2026190.17191.32189.61190.19190.120.84%14,643
Jun 11, 2026183.12188.59183.12188.59188.524.06%9,100
Jun 10, 2026184.24185.92181.24181.24181.17-1.94%8,980
Jun 9, 2026186.97188.70179.17184.82184.750.13%11,067
Jun 8, 2026185.60186.29184.30184.59184.520.81%6,909
Jun 5, 2026188.55188.55182.14183.11183.04-3.96%10,872
Jun 4, 2026188.29191.28187.12190.65190.580.48%10,355
Jun 3, 2026190.20190.51189.05189.74189.67-0.15%10,593
Jun 2, 2026188.64190.03188.59190.03189.961.24%8,626
Jun 1, 2026187.56188.12185.82187.70187.63-0.50%38,841
May 29, 2026189.68189.68187.22188.64188.57-0.23%17,583
May 28, 2026188.64189.76186.62189.08189.010.41%11,886
May 27, 2026189.69189.69187.55188.30188.230.07%42,231
May 26, 2026187.10188.42186.76188.17188.102.33%17,127
May 22, 2026182.96184.43182.96183.89183.830.89%12,980
May 21, 2026180.53182.64179.22182.27182.200.99%9,432
May 20, 2026178.26180.52177.51180.49180.422.34%8,916
May 19, 2026177.23177.77173.79176.36176.29-0.90%10,252
May 18, 2026181.44181.44176.53177.96177.89-1.31%10,203
May 15, 2026181.96181.96180.27180.31180.25-2.30%8,720
May 14, 2026184.20185.10183.64184.57184.500.46%9,078
May 13, 2026184.27184.27181.46183.73183.660.40%10,349
May 12, 2026183.67183.67179.71183.00182.93-0.98%17,808
May 11, 2026183.97185.55183.56184.81184.741.03%10,704
May 8, 2026183.04183.11181.68182.92182.850.85%12,532
May 7, 2026185.61185.61180.43181.38181.31-1.85%31,464
May 6, 2026183.59184.79182.36184.79184.722.12%16,494
May 5, 2026179.95181.37179.20180.96180.891.77%18,067
May 4, 2026178.52179.20177.05177.82177.75-0.29%6,588
May 1, 2026178.61178.69177.59178.34178.270.25%17,826
Apr 30, 2026175.05177.89174.88177.89177.822.85%5,713
Apr 29, 2026174.65174.65172.62172.96172.90-0.43%6,390
Apr 28, 2026175.45175.74172.99173.71173.65-1.76%7,814
Apr 27, 2026177.40177.40176.01176.82176.75-0.16%4,554
Apr 24, 2026177.94177.94175.61177.10177.030.40%5,742
Apr 23, 2026176.87177.85175.65176.39176.33-0.19%36,589
Apr 22, 2026178.58178.58176.35176.74176.670.52%5,813