First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
81.15
-0.12 (-0.15%)
At close: Jun 27, 2025, 4:00 PM
81.15
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 81.45 | 81.47 | 80.89 | 81.15 | 81.15 | -0.15% | 2,302 |
| Jun 26, 2025 | 80.68 | 81.27 | 80.68 | 81.27 | 81.27 | 1.02% | 1,546 |
| Jun 25, 2025 | 80.66 | 80.66 | 80.45 | 80.45 | 80.15 | -0.78% | 979 |
| Jun 24, 2025 | 81.44 | 81.44 | 81.08 | 81.08 | 80.77 | 0.65% | 830 |
| Jun 23, 2025 | 79.54 | 80.55 | 79.54 | 80.55 | 80.25 | 0.52% | 663 |
| Jun 20, 2025 | 80.13 | 80.14 | 80.13 | 80.14 | 79.84 | 0.44% | 919 |
| Jun 18, 2025 | 79.66 | 80.27 | 79.66 | 79.79 | 79.49 | -0.03% | 2,818 |
| Jun 17, 2025 | 80.49 | 80.49 | 79.69 | 79.81 | 79.51 | -0.88% | 2,281 |
| Jun 16, 2025 | 80.60 | 80.61 | 80.30 | 80.52 | 80.22 | 0.99% | 3,524 |
| Jun 13, 2025 | 80.22 | 80.42 | 79.73 | 79.73 | 79.43 | -1.24% | 1,959 |
| Jun 12, 2025 | 80.29 | 80.73 | 80.29 | 80.73 | 80.43 | -0.03% | 2,269 |
| Jun 11, 2025 | 81.13 | 81.13 | 80.75 | 80.75 | 80.45 | -0.30% | 1,530 |
| Jun 10, 2025 | 80.99 | 81.29 | 80.89 | 80.99 | 80.68 | 1.05% | 2,594 |
| Jun 9, 2025 | 80.12 | 80.64 | 79.85 | 80.15 | 79.85 | 0.51% | 3,483 |
| Jun 6, 2025 | 79.28 | 79.74 | 79.28 | 79.74 | 79.44 | 1.31% | 2,857 |
| Jun 5, 2025 | 78.64 | 79.10 | 78.63 | 78.71 | 78.41 | -0.39% | 3,848 |
| Jun 4, 2025 | 79.43 | 79.51 | 79.02 | 79.02 | 78.72 | -0.45% | 3,478 |
| Jun 3, 2025 | 78.19 | 79.46 | 78.19 | 79.37 | 79.07 | 1.49% | 2,077 |
| Jun 2, 2025 | 78.40 | 78.40 | 77.92 | 78.21 | 77.91 | -0.26% | 2,816 |
| May 30, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.11 | -0.63% | 91 |
| May 29, 2025 | 78.36 | 78.91 | 78.36 | 78.91 | 78.61 | 0.51% | 2,287 |
| May 28, 2025 | 79.30 | 79.30 | 78.31 | 78.51 | 78.21 | -1.18% | 2,217 |
| May 27, 2025 | 78.91 | 79.45 | 78.48 | 79.45 | 79.15 | 2.12% | 2,751 |
| May 23, 2025 | 77.20 | 77.83 | 77.20 | 77.80 | 77.51 | -0.42% | 1,646 |
| May 22, 2025 | 77.58 | 78.39 | 77.58 | 78.13 | 77.83 | -0.06% | 4,241 |
| May 21, 2025 | 79.28 | 79.48 | 78.17 | 78.17 | 77.87 | -2.73% | 3,960 |
| May 20, 2025 | 80.81 | 80.81 | 80.28 | 80.36 | 80.06 | -0.24% | 1,555 |
| May 19, 2025 | 80.32 | 80.55 | 80.32 | 80.55 | 80.25 | -0.41% | 2,077 |
| May 16, 2025 | 80.37 | 80.88 | 80.37 | 80.88 | 80.57 | 0.80% | 633 |
| May 15, 2025 | 79.73 | 80.24 | 79.73 | 80.24 | 79.94 | 0.45% | 1,500 |
| May 14, 2025 | 79.77 | 79.88 | 79.77 | 79.88 | 79.58 | -0.86% | 809 |
| May 13, 2025 | 80.25 | 80.69 | 80.25 | 80.57 | 80.27 | 0.57% | 3,250 |
| May 12, 2025 | 79.87 | 80.13 | 79.68 | 80.11 | 79.81 | 3.64% | 1,703 |
| May 9, 2025 | 77.56 | 77.56 | 77.15 | 77.30 | 77.01 | -0.14% | 572 |
| May 8, 2025 | 76.77 | 77.78 | 76.72 | 77.41 | 77.11 | 1.64% | 1,136 |
| May 7, 2025 | 76.25 | 76.34 | 74.83 | 76.16 | 75.87 | 0.22% | 2,797 |
| May 6, 2025 | 75.75 | 76.28 | 75.65 | 75.99 | 75.70 | -0.63% | 1,567 |
| May 5, 2025 | 76.22 | 76.86 | 76.22 | 76.47 | 76.18 | -0.69% | 2,858 |
| May 2, 2025 | 76.23 | 77.02 | 76.23 | 77.00 | 76.71 | 1.85% | 3,092 |
| May 1, 2025 | 75.65 | 75.65 | 75.60 | 75.60 | 75.31 | 0.04% | 677 |
| Apr 30, 2025 | 74.70 | 75.57 | 74.70 | 75.57 | 75.28 | -0.37% | 7,885 |
| Apr 29, 2025 | 75.21 | 75.85 | 74.97 | 75.85 | 75.56 | 0.36% | 2,008 |
| Apr 28, 2025 | 75.75 | 75.76 | 75.22 | 75.58 | 75.29 | 0.36% | 1,034 |
| Apr 25, 2025 | 74.84 | 75.31 | 74.72 | 75.31 | 75.03 | -0.42% | 1,005 |
| Apr 24, 2025 | 74.12 | 75.63 | 74.12 | 75.63 | 75.34 | 1.75% | 1,069 |
| Apr 23, 2025 | 75.22 | 76.03 | 74.09 | 74.32 | 74.04 | 0.67% | 3,356 |
| Apr 22, 2025 | 73.31 | 73.83 | 72.94 | 73.83 | 73.55 | 2.84% | 1,955 |
| Apr 21, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.52 | -1.89% | 347 |
| Apr 17, 2025 | 72.32 | 73.51 | 72.32 | 73.17 | 72.89 | 1.37% | 3,888 |
| Apr 16, 2025 | 72.93 | 73.06 | 72.18 | 72.18 | 71.91 | -0.99% | 1,525 |