First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
80.11
+2.81 (3.64%)
At close: May 12, 2025, 4:00 PM
80.11
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.87 | 80.13 | 79.68 | 80.11 | 80.11 | 3.64% | 1,703 |
| May 9, 2025 | 77.56 | 77.56 | 77.15 | 77.30 | 77.30 | -0.14% | 572 |
| May 8, 2025 | 76.77 | 77.78 | 76.72 | 77.41 | 77.41 | 1.64% | 1,136 |
| May 7, 2025 | 76.25 | 76.34 | 74.83 | 76.16 | 76.16 | 0.22% | 2,797 |
| May 6, 2025 | 75.75 | 76.28 | 75.65 | 75.99 | 75.99 | -0.63% | 1,567 |
| May 5, 2025 | 76.22 | 76.86 | 76.22 | 76.47 | 76.47 | -0.69% | 2,858 |
| May 2, 2025 | 76.23 | 77.02 | 76.23 | 77.00 | 77.00 | 1.85% | 3,092 |
| May 1, 2025 | 75.65 | 75.65 | 75.60 | 75.60 | 75.60 | 0.04% | 677 |
| Apr 30, 2025 | 74.70 | 75.57 | 74.70 | 75.57 | 75.57 | -0.37% | 7,885 |
| Apr 29, 2025 | 75.21 | 75.85 | 74.97 | 75.85 | 75.85 | 0.36% | 2,008 |
| Apr 28, 2025 | 75.75 | 75.76 | 75.22 | 75.58 | 75.58 | 0.36% | 1,034 |
| Apr 25, 2025 | 74.84 | 75.31 | 74.72 | 75.31 | 75.31 | -0.42% | 1,005 |
| Apr 24, 2025 | 74.12 | 75.63 | 74.12 | 75.63 | 75.63 | 1.75% | 1,069 |
| Apr 23, 2025 | 75.22 | 76.03 | 74.09 | 74.32 | 74.32 | 0.67% | 3,356 |
| Apr 22, 2025 | 73.31 | 73.83 | 72.94 | 73.83 | 73.83 | 2.84% | 1,955 |
| Apr 21, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.89% | 347 |
| Apr 17, 2025 | 72.32 | 73.51 | 72.32 | 73.17 | 73.17 | 1.37% | 3,888 |
| Apr 16, 2025 | 72.93 | 73.06 | 72.18 | 72.18 | 72.18 | -0.99% | 1,525 |
| Apr 15, 2025 | 73.37 | 73.76 | 72.90 | 72.90 | 72.90 | -0.50% | 2,696 |
| Apr 14, 2025 | 72.95 | 73.54 | 72.81 | 73.27 | 73.27 | 0.99% | 6,617 |
| Apr 11, 2025 | 70.57 | 72.55 | 70.57 | 72.55 | 72.55 | 1.20% | 3,531 |
| Apr 10, 2025 | 72.61 | 72.66 | 70.31 | 71.69 | 71.69 | -4.30% | 3,042 |
| Apr 9, 2025 | 67.96 | 74.91 | 67.96 | 74.91 | 74.91 | 8.77% | 4,175 |
| Apr 8, 2025 | 72.30 | 72.30 | 68.01 | 68.87 | 68.87 | -2.55% | 3,034 |
| Apr 7, 2025 | 69.96 | 72.80 | 69.71 | 70.67 | 70.67 | -1.66% | 8,027 |
| Apr 4, 2025 | 73.29 | 73.29 | 71.76 | 71.86 | 71.86 | -5.14% | 6,798 |
| Apr 3, 2025 | 76.38 | 76.68 | 75.52 | 75.75 | 75.75 | -5.97% | 1,170 |
| Apr 2, 2025 | 79.09 | 80.56 | 79.09 | 80.56 | 80.56 | 1.00% | 1,243 |
| Apr 1, 2025 | 79.36 | 79.76 | 78.95 | 79.76 | 79.76 | 0.31% | 3,176 |
| Mar 31, 2025 | 78.55 | 79.77 | 78.55 | 79.51 | 79.51 | 0.66% | 842 |
| Mar 28, 2025 | 80.20 | 80.20 | 78.94 | 78.99 | 78.99 | -1.56% | 1,416 |
| Mar 27, 2025 | 80.24 | 80.50 | 80.11 | 80.24 | 80.24 | -0.52% | 4,593 |
| Mar 26, 2025 | 80.55 | 81.14 | 80.55 | 80.66 | 80.46 | 0.31% | 1,759 |
| Mar 25, 2025 | 80.71 | 80.73 | 80.29 | 80.41 | 80.21 | -0.55% | 3,365 |
| Mar 24, 2025 | 79.82 | 80.85 | 79.82 | 80.85 | 80.65 | 2.01% | 1,610 |
| Mar 21, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.07 | -1.10% | 1,268 |
| Mar 20, 2025 | 80.54 | 80.54 | 80.05 | 80.14 | 79.95 | -0.41% | 1,146 |
| Mar 19, 2025 | 80.40 | 80.53 | 80.40 | 80.47 | 80.28 | 0.97% | 729 |
| Mar 18, 2025 | 79.72 | 79.81 | 79.50 | 79.70 | 79.51 | -0.31% | 4,500 |
| Mar 17, 2025 | 78.85 | 80.08 | 78.85 | 79.94 | 79.75 | 1.17% | 3,477 |
| Mar 14, 2025 | 78.09 | 79.02 | 78.04 | 79.02 | 78.82 | 2.18% | 6,234 |
| Mar 13, 2025 | 78.28 | 78.45 | 77.03 | 77.33 | 77.14 | -1.02% | 2,693 |
| Mar 12, 2025 | 77.97 | 78.61 | 77.97 | 78.13 | 77.94 | -0.80% | 2,753 |
| Mar 11, 2025 | 79.62 | 79.62 | 78.47 | 78.76 | 78.57 | -1.11% | 2,969 |
| Mar 10, 2025 | 80.61 | 80.62 | 79.37 | 79.64 | 79.45 | -1.22% | 3,052 |
| Mar 7, 2025 | 79.62 | 80.80 | 79.62 | 80.63 | 80.43 | 1.13% | 1,727 |
| Mar 6, 2025 | 79.27 | 79.82 | 79.27 | 79.73 | 79.54 | -0.27% | 1,960 |
| Mar 5, 2025 | 79.23 | 79.97 | 79.23 | 79.95 | 79.75 | 0.84% | 628 |
| Mar 4, 2025 | 79.43 | 80.09 | 79.09 | 79.28 | 79.09 | -1.75% | 1,340 |
| Mar 3, 2025 | 82.36 | 82.44 | 80.51 | 80.70 | 80.50 | -1.96% | 2,528 |