First Trust Multi Cap Value AlphaDEX Fund (FAB)
NASDAQ: FAB · Real-Time Price · USD
94.83
-1.47 (-1.52%)
Mar 6, 2026, 11:51 AM EST - Market open
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.60 | 96.65 | 96.12 | 96.30 | 96.30 | -0.99% | 10,959 |
| Mar 4, 2026 | 96.74 | 97.26 | 96.74 | 97.26 | 97.26 | 0.34% | 722 |
| Mar 3, 2026 | 96.17 | 97.24 | 95.51 | 96.93 | 96.93 | -1.02% | 2,779 |
| Mar 2, 2026 | 97.63 | 97.92 | 97.39 | 97.92 | 97.92 | 0.22% | 42,904 |
| Feb 27, 2026 | 97.05 | 97.76 | 97.05 | 97.71 | 97.71 | -0.28% | 2,084 |
| Feb 26, 2026 | 98.04 | 98.14 | 97.98 | 97.98 | 97.98 | 0.56% | 560 |
| Feb 25, 2026 | 97.72 | 97.72 | 97.43 | 97.43 | 97.43 | -0.23% | 747 |
| Feb 24, 2026 | 97.50 | 97.80 | 97.22 | 97.66 | 97.66 | 0.49% | 1,380 |
| Feb 23, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | -1.49% | 368 |
| Feb 20, 2026 | 98.06 | 98.66 | 98.00 | 98.66 | 98.65 | 0.36% | 1,691 |
| Feb 19, 2026 | 98.11 | 98.30 | 98.02 | 98.30 | 98.30 | -0.18% | 933 |
| Feb 18, 2026 | 97.77 | 98.48 | 97.77 | 98.48 | 98.48 | 0.58% | 645 |
| Feb 17, 2026 | 98.19 | 98.19 | 97.41 | 97.91 | 97.91 | -0.33% | 8,985 |
| Feb 13, 2026 | 97.26 | 98.55 | 97.26 | 98.24 | 98.24 | 0.91% | 1,041 |
| Feb 12, 2026 | 99.16 | 99.16 | 96.71 | 97.36 | 97.35 | -1.15% | 1,804 |
| Feb 11, 2026 | 98.57 | 98.64 | 98.32 | 98.49 | 98.49 | 0.46% | 2,285 |
| Feb 10, 2026 | 97.83 | 98.17 | 97.82 | 98.04 | 98.04 | 0.41% | 3,008 |
| Feb 9, 2026 | 97.50 | 97.85 | 97.25 | 97.64 | 97.64 | -0.42% | 1,475 |
| Feb 6, 2026 | 97.73 | 98.05 | 97.73 | 98.05 | 98.05 | 1.79% | 955 |
| Feb 5, 2026 | 96.63 | 96.78 | 96.10 | 96.32 | 96.32 | -0.77% | 1,150 |
| Feb 4, 2026 | 96.82 | 97.07 | 96.82 | 97.07 | 97.07 | 2.12% | 3,003 |
| Feb 3, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.74% | 281 |
| Feb 2, 2026 | 94.06 | 94.35 | 93.95 | 94.35 | 94.35 | 0.46% | 43,962 |
| Jan 30, 2026 | 93.37 | 93.92 | 93.37 | 93.92 | 93.92 | 0.15% | 574 |
| Jan 29, 2026 | 93.38 | 93.78 | 93.38 | 93.78 | 93.78 | 0.68% | 592 |
| Jan 28, 2026 | 93.58 | 93.58 | 93.02 | 93.15 | 93.15 | -0.35% | 1,025 |
| Jan 27, 2026 | 93.45 | 93.48 | 93.45 | 93.48 | 93.48 | -0.01% | 942 |
| Jan 26, 2026 | 93.21 | 93.48 | 93.21 | 93.48 | 93.48 | 0.15% | 803 |
| Jan 23, 2026 | 93.57 | 93.57 | 93.23 | 93.35 | 93.35 | -0.86% | 903 |
| Jan 22, 2026 | 93.97 | 94.53 | 93.97 | 94.16 | 94.16 | 0.09% | 944 |
| Jan 21, 2026 | 93.94 | 94.07 | 93.94 | 94.07 | 94.07 | 2.17% | 605 |
| Jan 20, 2026 | 92.44 | 92.59 | 92.05 | 92.08 | 92.08 | -1.21% | 1,753 |
| Jan 16, 2026 | 93.18 | 93.25 | 93.09 | 93.20 | 93.20 | -0.49% | 1,142 |
| Jan 15, 2026 | 93.49 | 93.86 | 93.49 | 93.66 | 93.66 | 0.68% | 1,175 |
| Jan 14, 2026 | 92.10 | 93.12 | 92.10 | 93.03 | 93.03 | 0.73% | 1,653 |
| Jan 13, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.16% | 406 |
| Jan 12, 2026 | 92.35 | 92.61 | 92.24 | 92.50 | 92.50 | -0.39% | 3,470 |
| Jan 9, 2026 | 92.49 | 92.89 | 92.49 | 92.86 | 92.86 | 0.45% | 1,378 |
| Jan 8, 2026 | 89.54 | 92.44 | 89.54 | 92.44 | 92.44 | 1.80% | 883 |
| Jan 7, 2026 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | -1.11% | 566 |
| Jan 6, 2026 | 91.71 | 91.82 | 91.71 | 91.82 | 91.82 | 1.00% | 523 |
| Jan 5, 2026 | 90.43 | 91.08 | 90.43 | 90.92 | 90.92 | 1.12% | 1,852 |
| Jan 2, 2026 | 88.96 | 89.91 | 88.96 | 89.91 | 89.91 | 0.85% | 2,293 |
| Dec 31, 2025 | 89.87 | 89.87 | 89.16 | 89.16 | 89.15 | -0.81% | 1,230 |
| Dec 30, 2025 | 89.94 | 90.02 | 89.88 | 89.88 | 89.88 | -0.01% | 1,807 |
| Dec 29, 2025 | 89.76 | 89.92 | 89.76 | 89.89 | 89.89 | -0.17% | 1,521 |
| Dec 26, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -0.04% | 382 |
| Dec 24, 2025 | 89.64 | 90.08 | 89.64 | 90.08 | 90.08 | 0.36% | 189 |
| Dec 23, 2025 | 89.83 | 89.92 | 89.76 | 89.76 | 89.76 | -0.34% | 909 |
| Dec 22, 2025 | 89.85 | 90.07 | 89.85 | 90.07 | 90.07 | 0.56% | 815 |
| Dec 19, 2025 | 89.48 | 89.59 | 89.48 | 89.56 | 89.56 | -0.16% | 1,433 |
| Dec 18, 2025 | 90.17 | 90.17 | 89.70 | 89.70 | 89.70 | -0.11% | 598 |
| Dec 17, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.28% | 353 |
| Dec 16, 2025 | 90.21 | 90.21 | 89.38 | 89.55 | 89.55 | -1.04% | 2,226 |
| Dec 15, 2025 | 90.28 | 90.48 | 90.28 | 90.48 | 90.48 | 0.12% | 1,300 |
| Dec 12, 2025 | 91.26 | 91.26 | 90.14 | 90.37 | 90.37 | -0.91% | 1,512 |
| Dec 11, 2025 | 91.31 | 91.31 | 91.20 | 91.20 | 90.69 | 0.75% | 977 |
| Dec 10, 2025 | 88.81 | 90.52 | 88.81 | 90.52 | 90.01 | 2.08% | 1,181 |
| Dec 9, 2025 | 88.90 | 88.90 | 88.68 | 88.68 | 88.17 | 0.14% | 476 |
| Dec 8, 2025 | 88.93 | 88.93 | 88.55 | 88.55 | 88.05 | -0.72% | 948 |
| Dec 5, 2025 | 89.61 | 89.67 | 89.20 | 89.20 | 88.69 | 0.08% | 3,295 |
| Dec 4, 2025 | 89.28 | 89.28 | 89.01 | 89.12 | 88.62 | -0.28% | 1,263 |
| Dec 3, 2025 | 89.44 | 89.44 | 89.31 | 89.37 | 88.87 | 1.15% | 1,045 |
| Dec 2, 2025 | 88.15 | 88.35 | 88.15 | 88.35 | 87.85 | -0.28% | 1,185 |
| Dec 1, 2025 | 88.90 | 88.93 | 88.60 | 88.60 | 88.10 | -0.29% | 1,955 |
| Nov 28, 2025 | 88.67 | 88.95 | 88.67 | 88.86 | 88.36 | 0.35% | 1,453 |
| Nov 26, 2025 | 88.23 | 88.75 | 88.23 | 88.55 | 88.05 | 0.81% | 762 |
| Nov 25, 2025 | 87.29 | 87.98 | 87.28 | 87.84 | 87.34 | 1.88% | 3,949 |
| Nov 24, 2025 | 86.18 | 86.22 | 86.08 | 86.22 | 85.73 | 0.38% | 1,100 |
| Nov 21, 2025 | 84.92 | 86.14 | 84.82 | 85.89 | 85.41 | 2.55% | 2,184 |
| Nov 20, 2025 | 85.58 | 85.58 | 83.76 | 83.76 | 83.28 | -0.81% | 1,564 |
| Nov 19, 2025 | 84.75 | 84.75 | 84.18 | 84.44 | 83.96 | -0.57% | 1,279 |
| Nov 18, 2025 | 85.19 | 85.19 | 84.92 | 84.92 | 84.44 | 0.51% | 808 |
| Nov 17, 2025 | 85.77 | 85.85 | 84.49 | 84.49 | 84.01 | -1.85% | 2,200 |
| Nov 14, 2025 | 86.04 | 86.20 | 85.65 | 86.08 | 85.59 | -0.27% | 6,569 |
| Nov 13, 2025 | 87.16 | 87.16 | 86.31 | 86.31 | 85.82 | -0.77% | 5,059 |
| Nov 12, 2025 | 87.12 | 87.12 | 86.98 | 86.98 | 86.49 | 0.19% | 298 |
| Nov 11, 2025 | 86.03 | 87.00 | 86.03 | 86.81 | 86.32 | 0.78% | 1,223 |
| Nov 10, 2025 | 86.04 | 86.14 | 86.02 | 86.14 | 85.66 | 0.31% | 1,985 |
| Nov 7, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.39 | 1.03% | 158 |
| Nov 6, 2025 | 85.49 | 85.72 | 85.00 | 85.00 | 84.52 | -0.74% | 1,431 |
| Nov 5, 2025 | 85.23 | 85.96 | 85.23 | 85.63 | 85.15 | 0.67% | 699 |
| Nov 4, 2025 | 84.71 | 85.18 | 84.71 | 85.06 | 84.58 | -0.35% | 2,271 |
| Nov 3, 2025 | 84.52 | 85.36 | 84.43 | 85.36 | 84.87 | -0.28% | 1,589 |
| Oct 31, 2025 | 85.38 | 85.60 | 85.11 | 85.60 | 85.11 | 0.44% | 975 |
| Oct 30, 2025 | 85.63 | 85.74 | 85.22 | 85.22 | 84.74 | -0.57% | 1,341 |
| Oct 29, 2025 | 86.61 | 86.61 | 85.71 | 85.71 | 85.23 | -1.30% | 662 |
| Oct 28, 2025 | 87.13 | 87.13 | 86.85 | 86.85 | 86.35 | -0.66% | 1,362 |
| Oct 27, 2025 | 87.59 | 87.59 | 87.25 | 87.42 | 86.93 | 0.23% | 451 |
| Oct 24, 2025 | 87.82 | 87.82 | 87.22 | 87.22 | 86.73 | 0.18% | 633 |
| Oct 23, 2025 | 86.70 | 87.17 | 86.69 | 87.06 | 86.57 | 0.52% | 1,758 |
| Oct 22, 2025 | 86.95 | 87.05 | 86.48 | 86.61 | 86.12 | -0.50% | 1,941 |
| Oct 21, 2025 | 87.17 | 87.17 | 86.97 | 87.05 | 86.55 | 0.70% | 2,061 |
| Oct 20, 2025 | 85.66 | 86.44 | 85.66 | 86.44 | 85.95 | 1.13% | 1,473 |
| Oct 17, 2025 | 85.42 | 85.47 | 85.15 | 85.47 | 84.99 | 0.59% | 1,881 |
| Oct 16, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.49 | -1.35% | 225 |
| Oct 15, 2025 | 86.43 | 86.73 | 85.61 | 86.13 | 85.64 | -0.15% | 2,957 |
| Oct 14, 2025 | 85.10 | 86.37 | 85.10 | 86.26 | 85.77 | 1.38% | 2,210 |
| Oct 13, 2025 | 84.92 | 85.21 | 84.84 | 85.08 | 84.60 | 1.14% | 1,396 |
| Oct 10, 2025 | 85.41 | 85.41 | 84.13 | 84.13 | 83.65 | -2.59% | 1,870 |