Skip to main content
logo
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
173.71
-3.11 (-1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
173.85
+0.14 (0.08%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026175.45175.74172.99173.71173.71-1.76%7,814
Apr 27, 2026177.40177.40176.01176.82176.82-0.16%4,554
Apr 24, 2026177.94177.94175.61177.10177.100.40%5,742
Apr 23, 2026176.87177.85175.65176.39176.39-0.19%36,589
Apr 22, 2026178.58178.58176.35176.74176.740.52%5,813
Apr 21, 2026178.49179.07175.83175.83175.83-0.91%5,641
Apr 20, 2026176.80177.59176.47177.45177.450.31%6,703
Apr 17, 2026175.50177.15175.33176.90176.902.32%4,487
Apr 16, 2026172.51173.08172.15172.90172.900.22%20,177
Apr 15, 2026173.43173.43171.12172.51172.51-0.30%7,271
Apr 14, 2026172.80173.23171.77173.03173.031.25%7,994
Apr 13, 2026167.85170.90167.85170.90170.901.38%6,032
Apr 10, 2026169.86169.86168.39168.58168.58-0.16%4,954
Apr 9, 2026168.15169.64168.15168.85168.850.60%6,709
Apr 8, 2026169.37169.37167.31167.85167.853.40%5,520
Apr 7, 2026162.02162.46160.90162.33162.330.06%4,319
Apr 6, 2026162.07162.50161.09162.24162.240.45%6,026
Apr 2, 2026158.43161.78158.43161.51161.510.33%6,818
Apr 1, 2026160.09162.51160.09160.98160.981.30%8,293
Mar 31, 2026155.70159.04155.00158.92158.923.83%9,075
Mar 30, 2026157.02157.02152.43153.06153.06-1.46%7,813
Mar 27, 2026157.16157.16155.00155.33155.33-1.74%9,905
Mar 26, 2026160.59161.12158.05158.09158.09-2.39%7,286
Mar 25, 2026162.66162.66161.75161.96161.940.93%5,102
Mar 24, 2026159.47160.99159.29160.47160.450.20%4,288
Mar 23, 2026160.12162.50159.79160.15160.121.99%13,183
Mar 20, 2026161.18161.18156.59157.03157.00-2.41%5,551
Mar 19, 2026159.09161.80158.60160.91160.890.48%7,375
Mar 18, 2026161.24162.03160.14160.14160.12-1.25%3,615
Mar 17, 2026161.81163.12161.71162.16162.140.83%12,318
Mar 16, 2026160.99162.00150.01160.83160.811.38%12,942
Mar 13, 2026160.78161.33158.49158.65158.63-0.34%9,355
Mar 12, 2026162.17162.17159.18159.18159.16-2.63%38,255
Mar 11, 2026163.93163.93162.49163.48163.46-0.09%7,417
Mar 10, 2026164.66166.03163.62163.64163.61-0.35%8,153
Mar 9, 2026159.69164.31158.91164.20164.181.54%6,344
Mar 6, 2026162.66163.03161.53161.72161.69-1.96%16,212
Mar 5, 2026166.85166.85163.27164.95164.92-1.54%10,934
Mar 4, 2026167.53167.98167.08167.53167.500.92%13,315
Mar 3, 2026166.01166.96162.59166.01165.99-1.91%14,077
Mar 2, 2026167.22169.62167.05169.24169.220.48%15,088
Feb 27, 2026168.62168.92167.52168.44168.42-1.08%7,477
Feb 26, 2026170.19170.44167.96170.27170.250.40%5,753
Feb 25, 2026169.89170.04169.00169.60169.570.66%5,934
Feb 24, 2026166.67168.77166.67168.49168.471.28%5,892
Feb 23, 2026169.13169.13166.00166.37166.34-1.68%16,545
Feb 20, 2026168.78170.03168.40169.20169.180.14%8,090
Feb 19, 2026168.57168.96167.35168.96168.940.04%12,362
Feb 18, 2026168.34170.21168.33168.90168.880.46%11,819
Feb 17, 2026167.36168.30166.08168.12168.100.24%9,096