Skip to main content
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
145.54
+0.75 (0.52%)
Jun 27, 2025, 4:00 PM - Market closed

FAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025145.31145.66144.74145.54145.540.52%4,106
Jun 26, 2025143.57144.79143.57144.79144.791.14%9,028
Jun 25, 2025144.00144.00143.15143.15143.08-0.78%3,254
Jun 24, 2025143.87144.48143.77144.28144.211.26%3,898
Jun 23, 2025140.56142.48140.01142.48142.411.03%6,133
Jun 20, 2025141.93141.93141.00141.03140.960.11%4,568
Jun 18, 2025141.24141.47140.88140.88140.810.38%2,962
Jun 17, 2025141.01141.15140.21140.35140.28-0.78%2,829
Jun 16, 2025141.64141.77141.02141.46141.391.42%3,919
Jun 13, 2025139.76141.08139.44139.48139.41-1.48%15,038
Jun 12, 2025141.12141.68141.12141.58141.51-0.14%3,982
Jun 11, 2025142.40142.65141.77141.77141.700.03%16,213
Jun 10, 2025142.80142.80141.41141.73141.66-0.43%4,340
Jun 9, 2025143.63143.63142.30142.34142.27-0.46%4,072
Jun 6, 2025142.56142.99142.49142.99142.921.31%1,233
Jun 5, 2025141.64142.11140.63141.14141.07-0.04%10,719
Jun 4, 2025141.52141.52141.12141.19141.12-0.01%3,440
Jun 3, 2025140.86141.36140.86141.21141.140.74%12,728
Jun 2, 2025139.16140.18139.16140.18140.110.52%2,954
May 30, 2025138.47139.49138.12139.45139.380.37%3,427
May 29, 2025138.73138.93138.20138.93138.86-0.16%19,715
May 28, 2025139.61139.68139.15139.15139.08-0.55%16,013
May 27, 2025138.98140.00138.98139.92139.861.81%2,535
May 23, 2025137.23137.44136.97137.44137.380.18%1,115
May 22, 2025137.24137.90137.20137.20137.13-0.01%1,904
May 21, 2025139.28139.52137.21137.21137.15-2.06%1,395
May 20, 2025139.93140.42139.93140.09140.03-0.29%69,180
May 19, 2025139.78140.54139.78140.50140.43-0.01%25,723
May 16, 2025139.32140.68139.29140.52140.451.12%3,318
May 15, 2025138.19139.14137.84138.96138.890.38%3,875
May 14, 2025138.43138.56138.31138.43138.36-0.11%2,077
May 13, 2025137.95139.05137.95138.58138.520.77%16,733
May 12, 2025138.36138.36136.68137.53137.472.44%1,950
May 9, 2025134.55134.60133.82134.25134.19-0.15%2,958
May 8, 2025134.24135.39134.24134.45134.391.49%2,529
May 7, 2025132.42132.67132.42132.48132.420.29%1,673
May 6, 2025132.24132.44131.74132.10132.04-0.52%2,618
May 5, 2025131.86133.57131.86132.79132.73-0.22%4,294
May 2, 2025132.78133.31132.78133.08133.022.14%2,267
May 1, 2025130.52131.00130.19130.29130.230.72%1,746
Apr 30, 2025127.76129.36127.72129.36129.30-0.55%4,380
Apr 29, 2025129.19130.30129.04130.07130.010.67%6,078
Apr 28, 2025129.05129.39127.67129.21129.140.55%3,036
Apr 25, 2025127.82128.50127.82128.50128.440.28%1,448
Apr 24, 2025126.60128.28126.60128.15128.091.82%9,516
Apr 23, 2025126.95127.73125.44125.85125.791.88%15,175
Apr 22, 2025121.52123.66121.52123.53123.472.69%4,727
Apr 21, 2025122.65122.65119.00120.29120.24-2.64%5,343
Apr 17, 2025123.52124.45123.39123.56123.500.38%198,174
Apr 16, 2025124.09124.37121.70123.09123.03-1.29%5,450