First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
89.20
+0.07 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
89.20
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.61 | 89.67 | 89.20 | 89.20 | 89.20 | 0.08% | 3,295 |
| Dec 4, 2025 | 89.28 | 89.28 | 89.01 | 89.12 | 89.12 | -0.28% | 1,263 |
| Dec 3, 2025 | 89.44 | 89.44 | 89.31 | 89.37 | 89.37 | 1.15% | 1,045 |
| Dec 2, 2025 | 88.15 | 88.35 | 88.15 | 88.35 | 88.35 | -0.28% | 1,185 |
| Dec 1, 2025 | 88.90 | 88.93 | 88.60 | 88.60 | 88.60 | -0.29% | 1,955 |
| Nov 28, 2025 | 88.67 | 88.95 | 88.67 | 88.86 | 88.86 | 0.35% | 1,453 |
| Nov 26, 2025 | 88.23 | 88.75 | 88.23 | 88.55 | 88.55 | 0.81% | 762 |
| Nov 25, 2025 | 87.29 | 87.98 | 87.28 | 87.84 | 87.84 | 1.88% | 3,949 |
| Nov 24, 2025 | 86.18 | 86.22 | 86.08 | 86.22 | 86.22 | 0.38% | 1,100 |
| Nov 21, 2025 | 84.92 | 86.14 | 84.82 | 85.89 | 85.89 | 2.55% | 2,184 |
| Nov 20, 2025 | 85.58 | 85.58 | 83.76 | 83.76 | 83.76 | -0.81% | 1,564 |
| Nov 19, 2025 | 84.75 | 84.75 | 84.18 | 84.44 | 84.44 | -0.57% | 1,279 |
| Nov 18, 2025 | 85.19 | 85.19 | 84.92 | 84.92 | 84.92 | 0.51% | 808 |
| Nov 17, 2025 | 85.77 | 85.85 | 84.49 | 84.49 | 84.49 | -1.85% | 2,200 |
| Nov 14, 2025 | 86.04 | 86.20 | 85.65 | 86.08 | 86.08 | -0.27% | 6,569 |
| Nov 13, 2025 | 87.16 | 87.16 | 86.31 | 86.31 | 86.31 | -0.77% | 5,059 |
| Nov 12, 2025 | 87.12 | 87.12 | 86.98 | 86.98 | 86.98 | 0.19% | 298 |
| Nov 11, 2025 | 86.03 | 87.00 | 86.03 | 86.81 | 86.81 | 0.78% | 1,223 |
| Nov 10, 2025 | 86.04 | 86.14 | 86.02 | 86.14 | 86.14 | 0.31% | 1,985 |
| Nov 7, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 1.03% | 158 |
| Nov 6, 2025 | 85.49 | 85.72 | 85.00 | 85.00 | 85.00 | -0.74% | 1,431 |
| Nov 5, 2025 | 85.23 | 85.96 | 85.23 | 85.63 | 85.63 | 0.67% | 699 |
| Nov 4, 2025 | 84.71 | 85.18 | 84.71 | 85.06 | 85.06 | -0.35% | 2,271 |
| Nov 3, 2025 | 84.52 | 85.36 | 84.43 | 85.36 | 85.36 | -0.28% | 1,589 |
| Oct 31, 2025 | 85.38 | 85.60 | 85.11 | 85.60 | 85.60 | 0.44% | 975 |
| Oct 30, 2025 | 85.63 | 85.74 | 85.22 | 85.22 | 85.22 | -0.57% | 1,341 |
| Oct 29, 2025 | 86.61 | 86.61 | 85.71 | 85.71 | 85.71 | -1.30% | 662 |
| Oct 28, 2025 | 87.13 | 87.13 | 86.85 | 86.85 | 86.85 | -0.66% | 1,362 |
| Oct 27, 2025 | 87.59 | 87.59 | 87.25 | 87.42 | 87.42 | 0.23% | 451 |
| Oct 24, 2025 | 87.82 | 87.82 | 87.22 | 87.22 | 87.22 | 0.18% | 633 |
| Oct 23, 2025 | 86.70 | 87.17 | 86.69 | 87.06 | 87.06 | 0.52% | 1,758 |
| Oct 22, 2025 | 86.95 | 87.05 | 86.48 | 86.61 | 86.61 | -0.50% | 1,941 |
| Oct 21, 2025 | 87.17 | 87.17 | 86.97 | 87.05 | 87.05 | 0.70% | 2,061 |
| Oct 20, 2025 | 85.66 | 86.44 | 85.66 | 86.44 | 86.44 | 1.13% | 1,473 |
| Oct 17, 2025 | 85.42 | 85.47 | 85.15 | 85.47 | 85.47 | 0.59% | 1,881 |
| Oct 16, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.35% | 225 |
| Oct 15, 2025 | 86.43 | 86.73 | 85.61 | 86.13 | 86.13 | -0.15% | 2,957 |
| Oct 14, 2025 | 85.10 | 86.37 | 85.10 | 86.26 | 86.26 | 1.38% | 2,210 |
| Oct 13, 2025 | 84.92 | 85.21 | 84.84 | 85.08 | 85.08 | 1.14% | 1,396 |
| Oct 10, 2025 | 85.41 | 85.41 | 84.13 | 84.13 | 84.13 | -2.59% | 1,870 |
| Oct 9, 2025 | 87.54 | 87.54 | 86.27 | 86.36 | 86.36 | -1.23% | 2,316 |
| Oct 8, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.10% | 160 |
| Oct 7, 2025 | 88.02 | 88.02 | 87.21 | 87.35 | 87.35 | -0.91% | 1,053 |
| Oct 6, 2025 | 88.52 | 88.53 | 88.15 | 88.15 | 88.15 | -0.31% | 1,015 |
| Oct 3, 2025 | 88.51 | 88.69 | 88.43 | 88.43 | 88.43 | 0.85% | 665 |
| Oct 2, 2025 | 87.38 | 87.70 | 87.36 | 87.68 | 87.68 | -0.09% | 3,804 |
| Oct 1, 2025 | 86.92 | 87.77 | 86.92 | 87.77 | 87.77 | 0.57% | 2,037 |
| Sep 30, 2025 | 86.95 | 87.27 | 86.47 | 87.27 | 87.26 | 0.25% | 2,225 |
| Sep 29, 2025 | 86.78 | 87.05 | 86.72 | 87.05 | 87.05 | -0.29% | 3,153 |
| Sep 26, 2025 | 86.83 | 87.30 | 86.83 | 87.30 | 87.30 | 1.21% | 1,235 |