First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
87.30
+1.05 (1.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.83 | 87.30 | 86.83 | 87.30 | 87.30 | 1.21% | 1,235 |
| Sep 25, 2025 | 86.64 | 86.64 | 86.04 | 86.25 | 86.25 | -1.35% | 6,502 |
| Sep 24, 2025 | 87.41 | 87.68 | 87.41 | 87.44 | 87.05 | 0.16% | 3,014 |
| Sep 23, 2025 | 87.75 | 87.75 | 87.26 | 87.30 | 86.92 | 0.16% | 1,579 |
| Sep 22, 2025 | 87.03 | 87.16 | 86.84 | 87.16 | 86.78 | -0.17% | 849 |
| Sep 19, 2025 | 87.67 | 87.67 | 87.30 | 87.30 | 86.92 | -0.97% | 1,556 |
| Sep 18, 2025 | 87.37 | 88.16 | 87.37 | 88.16 | 87.78 | 1.04% | 3,496 |
| Sep 17, 2025 | 87.59 | 87.76 | 87.25 | 87.25 | 86.87 | -0.08% | 1,523 |
| Sep 16, 2025 | 87.45 | 87.45 | 86.92 | 87.32 | 86.94 | 0.04% | 1,260 |
| Sep 15, 2025 | 87.89 | 87.89 | 87.29 | 87.29 | 86.91 | -0.45% | 2,492 |
| Sep 12, 2025 | 88.44 | 88.44 | 87.67 | 87.68 | 87.30 | -1.04% | 1,179 |
| Sep 11, 2025 | 87.16 | 88.60 | 87.16 | 88.60 | 88.22 | 1.68% | 1,996 |
| Sep 10, 2025 | 87.06 | 87.14 | 86.82 | 87.14 | 86.76 | -0.11% | 734 |
| Sep 9, 2025 | 87.67 | 87.67 | 87.13 | 87.23 | 86.85 | -0.65% | 10,172 |
| Sep 8, 2025 | 88.50 | 88.50 | 87.12 | 87.80 | 87.42 | -0.36% | 2,984 |
| Sep 5, 2025 | 87.81 | 88.12 | 87.72 | 88.12 | 87.74 | 0.11% | 1,409 |
| Sep 4, 2025 | 87.28 | 88.02 | 87.28 | 88.02 | 87.64 | 1.25% | 2,191 |
| Sep 3, 2025 | 87.09 | 87.09 | 86.73 | 86.93 | 86.55 | -0.45% | 2,292 |
| Sep 2, 2025 | 86.99 | 87.33 | 86.74 | 87.33 | 86.95 | -0.51% | 3,702 |
| Aug 29, 2025 | 87.64 | 87.79 | 87.60 | 87.78 | 87.39 | 0.10% | 2,834 |
| Aug 28, 2025 | 87.33 | 87.68 | 87.07 | 87.68 | 87.30 | -0.32% | 2,323 |
| Aug 27, 2025 | 87.58 | 87.97 | 87.58 | 87.97 | 87.58 | 0.73% | 903 |
| Aug 26, 2025 | 87.18 | 87.33 | 87.18 | 87.33 | 86.95 | -0.12% | 1,629 |
| Aug 25, 2025 | 87.52 | 87.52 | 87.44 | 87.44 | 87.05 | -0.55% | 560 |
| Aug 22, 2025 | 85.74 | 87.95 | 85.74 | 87.92 | 87.53 | 3.26% | 1,480 |
| Aug 21, 2025 | 84.86 | 85.14 | 84.86 | 85.14 | 84.77 | -0.12% | 2,247 |
| Aug 20, 2025 | 85.25 | 85.34 | 85.25 | 85.25 | 84.87 | -0.43% | 29,784 |
| Aug 19, 2025 | 84.96 | 86.20 | 84.96 | 85.61 | 85.24 | 0.61% | 3,169 |
| Aug 18, 2025 | 85.19 | 85.21 | 85.00 | 85.09 | 84.72 | -0.04% | 3,027 |
| Aug 15, 2025 | 85.55 | 85.55 | 85.12 | 85.12 | 84.75 | -0.55% | 267 |
| Aug 14, 2025 | 84.97 | 85.59 | 84.97 | 85.59 | 85.22 | -0.63% | 892 |
| Aug 13, 2025 | 85.25 | 86.13 | 85.25 | 86.13 | 85.76 | 2.22% | 1,287 |
| Aug 12, 2025 | 83.04 | 84.26 | 83.04 | 84.26 | 83.89 | 2.23% | 1,994 |
| Aug 11, 2025 | 82.91 | 82.91 | 82.25 | 82.42 | 82.06 | -0.32% | 2,479 |
| Aug 8, 2025 | 82.52 | 82.77 | 82.51 | 82.69 | 82.33 | 0.44% | 1,102 |
| Aug 7, 2025 | 83.23 | 83.23 | 82.18 | 82.33 | 81.97 | -0.11% | 1,503 |
| Aug 6, 2025 | 82.75 | 82.77 | 82.39 | 82.42 | 82.06 | -0.35% | 3,538 |
| Aug 5, 2025 | 81.98 | 82.71 | 81.98 | 82.71 | 82.35 | 0.68% | 952 |
| Aug 4, 2025 | 81.71 | 82.15 | 81.71 | 82.15 | 81.79 | 1.23% | 960 |
| Aug 1, 2025 | 81.64 | 81.64 | 80.81 | 81.16 | 80.80 | -1.29% | 1,037 |
| Jul 31, 2025 | 82.52 | 82.76 | 82.10 | 82.22 | 81.86 | -0.98% | 2,033 |
| Jul 30, 2025 | 84.05 | 84.05 | 82.84 | 83.03 | 82.67 | -1.28% | 1,651 |
| Jul 29, 2025 | 84.24 | 84.24 | 83.99 | 84.11 | 83.74 | -0.34% | 2,104 |
| Jul 28, 2025 | 84.57 | 84.64 | 84.33 | 84.39 | 84.02 | -0.46% | 1,473 |
| Jul 25, 2025 | 84.04 | 84.78 | 84.04 | 84.78 | 84.41 | 0.48% | 242 |
| Jul 24, 2025 | 84.52 | 84.52 | 84.26 | 84.38 | 84.01 | -1.09% | 597 |
| Jul 23, 2025 | 85.09 | 85.31 | 84.85 | 85.31 | 84.94 | 1.02% | 1,919 |
| Jul 22, 2025 | 83.59 | 84.45 | 83.59 | 84.45 | 84.08 | 2.23% | 866 |
| Jul 21, 2025 | 83.04 | 83.11 | 82.52 | 82.61 | 82.25 | -0.22% | 1,544 |
| Jul 18, 2025 | 83.07 | 83.07 | 82.58 | 82.80 | 82.43 | -0.45% | 1,456 |