First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
164.94
-2.59 (-1.54%)
Mar 5, 2026, 4:00 PM EST - Market closed
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 166.85 | 166.85 | 163.27 | 164.95 | 164.94 | -1.54% | 10,934 |
| Mar 4, 2026 | 167.53 | 167.98 | 167.08 | 167.53 | 167.53 | 0.92% | 13,315 |
| Mar 3, 2026 | 166.01 | 166.96 | 162.59 | 166.01 | 166.01 | -1.91% | 14,077 |
| Mar 2, 2026 | 167.22 | 169.62 | 167.05 | 169.24 | 169.24 | 0.48% | 15,088 |
| Feb 27, 2026 | 168.62 | 168.92 | 167.52 | 168.44 | 168.44 | -1.08% | 7,477 |
| Feb 26, 2026 | 170.19 | 170.44 | 167.96 | 170.27 | 170.27 | 0.40% | 5,753 |
| Feb 25, 2026 | 169.89 | 170.04 | 169.00 | 169.60 | 169.60 | 0.66% | 5,934 |
| Feb 24, 2026 | 166.67 | 168.77 | 166.67 | 168.49 | 168.49 | 1.28% | 5,892 |
| Feb 23, 2026 | 169.13 | 169.13 | 166.00 | 166.37 | 166.36 | -1.68% | 16,545 |
| Feb 20, 2026 | 168.78 | 170.03 | 168.40 | 169.20 | 169.20 | 0.14% | 8,090 |
| Feb 19, 2026 | 168.57 | 168.96 | 167.35 | 168.96 | 168.96 | 0.04% | 12,362 |
| Feb 18, 2026 | 168.34 | 170.21 | 168.33 | 168.90 | 168.90 | 0.46% | 11,819 |
| Feb 17, 2026 | 167.36 | 168.30 | 166.08 | 168.12 | 168.12 | 0.24% | 9,096 |
| Feb 13, 2026 | 166.27 | 168.50 | 165.74 | 167.72 | 167.72 | 1.28% | 9,944 |
| Feb 12, 2026 | 169.89 | 169.89 | 165.45 | 165.60 | 165.60 | -1.84% | 59,300 |
| Feb 11, 2026 | 171.12 | 171.12 | 163.35 | 168.71 | 168.71 | -0.45% | 10,900 |
| Feb 10, 2026 | 170.37 | 170.66 | 169.47 | 169.47 | 169.47 | -0.21% | 48,044 |
| Feb 9, 2026 | 168.07 | 170.28 | 168.07 | 169.83 | 169.83 | 0.79% | 8,826 |
| Feb 6, 2026 | 164.30 | 168.49 | 164.30 | 168.49 | 168.49 | 3.69% | 12,190 |
| Feb 5, 2026 | 163.53 | 164.52 | 162.36 | 162.49 | 162.49 | -1.12% | 15,448 |
| Feb 4, 2026 | 167.56 | 167.56 | 162.49 | 164.33 | 164.33 | -1.72% | 12,001 |
| Feb 3, 2026 | 169.07 | 169.07 | 164.78 | 167.21 | 167.21 | -0.24% | 10,561 |
| Feb 2, 2026 | 165.85 | 168.26 | 165.85 | 167.62 | 167.62 | 0.87% | 38,110 |
| Jan 30, 2026 | 171.98 | 171.98 | 165.81 | 166.18 | 166.18 | -1.70% | 5,336 |
| Jan 29, 2026 | 170.45 | 170.45 | 166.98 | 169.04 | 169.04 | -0.38% | 7,039 |
| Jan 28, 2026 | 171.01 | 171.01 | 169.42 | 169.68 | 169.68 | -0.21% | 6,243 |
| Jan 27, 2026 | 170.13 | 171.11 | 169.56 | 170.04 | 170.04 | 0.25% | 8,145 |
| Jan 26, 2026 | 169.90 | 170.54 | 169.61 | 169.61 | 169.61 | 0.01% | 6,605 |
| Jan 23, 2026 | 171.57 | 171.57 | 169.46 | 169.59 | 169.59 | -1.03% | 9,160 |
| Jan 22, 2026 | 172.23 | 172.23 | 171.28 | 171.35 | 171.35 | 0.62% | 6,298 |
| Jan 21, 2026 | 169.52 | 170.67 | 168.18 | 170.29 | 170.29 | 1.33% | 15,007 |
| Jan 20, 2026 | 167.60 | 169.80 | 167.60 | 168.06 | 168.06 | -1.45% | 12,566 |
| Jan 16, 2026 | 171.31 | 171.48 | 170.23 | 170.54 | 170.54 | 0.06% | 61,462 |
| Jan 15, 2026 | 170.46 | 171.87 | 170.43 | 170.43 | 170.43 | 0.80% | 20,769 |
| Jan 14, 2026 | 169.66 | 169.66 | 167.84 | 169.07 | 169.07 | -0.26% | 14,256 |
| Jan 13, 2026 | 170.51 | 170.51 | 168.95 | 169.51 | 169.51 | -0.10% | 18,039 |
| Jan 12, 2026 | 167.58 | 170.14 | 167.58 | 169.68 | 169.68 | 0.57% | 83,225 |
| Jan 9, 2026 | 168.26 | 170.09 | 168.26 | 168.72 | 168.72 | 0.84% | 7,625 |
| Jan 8, 2026 | 168.25 | 168.25 | 166.97 | 167.31 | 167.31 | -0.40% | 10,281 |
| Jan 7, 2026 | 168.96 | 168.96 | 167.85 | 167.97 | 167.97 | -0.63% | 7,905 |
| Jan 6, 2026 | 166.71 | 169.22 | 166.39 | 169.04 | 169.04 | 1.44% | 8,732 |
| Jan 5, 2026 | 165.60 | 166.89 | 165.41 | 166.64 | 166.64 | 1.59% | 3,583 |
| Jan 2, 2026 | 163.46 | 165.37 | 162.52 | 164.04 | 164.04 | 1.35% | 5,306 |
| Dec 31, 2025 | 163.69 | 163.69 | 161.85 | 161.85 | 161.85 | -0.94% | 7,570 |
| Dec 30, 2025 | 164.48 | 164.48 | 163.38 | 163.38 | 163.38 | -0.53% | 3,422 |
| Dec 29, 2025 | 164.74 | 165.52 | 163.93 | 164.25 | 164.25 | -0.66% | 5,149 |
| Dec 26, 2025 | 166.38 | 166.38 | 165.17 | 165.34 | 165.34 | -0.38% | 2,883 |
| Dec 24, 2025 | 165.94 | 166.17 | 165.24 | 165.97 | 165.97 | 0.21% | 2,047 |
| Dec 23, 2025 | 166.09 | 166.09 | 165.26 | 165.61 | 165.61 | -0.36% | 3,881 |
| Dec 22, 2025 | 165.90 | 166.56 | 165.63 | 166.21 | 166.21 | 1.25% | 4,899 |
| Dec 19, 2025 | 162.17 | 164.46 | 162.17 | 164.16 | 164.16 | 1.78% | 5,385 |
| Dec 18, 2025 | 161.67 | 162.71 | 161.00 | 161.29 | 161.29 | 1.23% | 7,221 |
| Dec 17, 2025 | 163.13 | 163.34 | 159.33 | 159.33 | 159.33 | -1.83% | 23,163 |
| Dec 16, 2025 | 162.00 | 163.18 | 161.25 | 162.30 | 162.30 | -0.10% | 5,991 |
| Dec 15, 2025 | 164.89 | 164.90 | 162.20 | 162.47 | 162.47 | -0.77% | 8,032 |
| Dec 12, 2025 | 167.45 | 167.45 | 163.73 | 163.73 | 163.73 | -1.99% | 4,858 |
| Dec 11, 2025 | 165.24 | 167.26 | 164.79 | 167.05 | 167.04 | 1.16% | 7,397 |
| Dec 10, 2025 | 163.72 | 166.16 | 163.29 | 165.13 | 165.12 | 1.06% | 5,441 |
| Dec 9, 2025 | 163.21 | 164.30 | 163.11 | 163.40 | 163.39 | -0.02% | 22,233 |
| Dec 8, 2025 | 164.25 | 164.25 | 163.24 | 163.43 | 163.42 | 0.06% | 13,935 |
| Dec 5, 2025 | 163.40 | 164.14 | 163.11 | 163.33 | 163.32 | -0.04% | 4,726 |
| Dec 4, 2025 | 162.17 | 163.72 | 162.17 | 163.39 | 163.38 | 0.87% | 35,228 |
| Dec 3, 2025 | 160.90 | 162.11 | 160.23 | 161.98 | 161.97 | 0.96% | 5,202 |
| Dec 2, 2025 | 161.92 | 161.92 | 160.44 | 160.44 | 160.43 | 0.10% | 4,465 |
| Dec 1, 2025 | 161.12 | 161.71 | 160.29 | 160.29 | 160.28 | -1.29% | 4,178 |
| Nov 28, 2025 | 162.02 | 162.49 | 161.62 | 162.38 | 162.37 | 0.84% | 1,780 |
| Nov 26, 2025 | 160.70 | 161.86 | 160.70 | 161.02 | 161.01 | 1.13% | 4,557 |
| Nov 25, 2025 | 157.06 | 159.55 | 156.93 | 159.22 | 159.21 | 1.62% | 3,974 |
| Nov 24, 2025 | 155.61 | 156.79 | 155.41 | 156.69 | 156.68 | 2.40% | 14,505 |
| Nov 21, 2025 | 151.41 | 153.83 | 151.11 | 153.02 | 153.01 | 1.60% | 2,921 |
| Nov 20, 2025 | 157.78 | 158.24 | 150.61 | 150.61 | 150.61 | -2.52% | 5,626 |
| Nov 19, 2025 | 155.20 | 155.91 | 154.01 | 154.51 | 154.50 | 0.39% | 5,034 |
| Nov 18, 2025 | 152.78 | 155.07 | 152.74 | 153.90 | 153.89 | -0.13% | 30,510 |
| Nov 17, 2025 | 156.28 | 156.89 | 153.39 | 154.10 | 154.09 | -1.62% | 2,803 |
| Nov 14, 2025 | 154.39 | 158.28 | 154.39 | 156.65 | 156.64 | 0.08% | 2,522 |
| Nov 13, 2025 | 160.89 | 160.89 | 156.47 | 156.52 | 156.51 | -3.31% | 6,715 |
| Nov 12, 2025 | 163.09 | 163.33 | 161.88 | 161.89 | 161.88 | -0.01% | 9,707 |
| Nov 11, 2025 | 162.61 | 162.61 | 161.20 | 161.90 | 161.89 | -0.61% | 9,141 |
| Nov 10, 2025 | 163.17 | 163.66 | 161.66 | 162.90 | 162.89 | 1.62% | 10,080 |
| Nov 7, 2025 | 157.43 | 160.30 | 156.35 | 160.30 | 160.29 | 0.67% | 4,220 |
| Nov 6, 2025 | 162.64 | 162.64 | 159.00 | 159.23 | 159.22 | -1.94% | 7,413 |
| Nov 5, 2025 | 160.84 | 163.01 | 160.84 | 162.38 | 162.37 | 1.34% | 3,347 |
| Nov 4, 2025 | 160.52 | 161.64 | 160.23 | 160.23 | 160.22 | -2.21% | 3,504 |
| Nov 3, 2025 | 165.11 | 165.11 | 163.34 | 163.85 | 163.84 | -0.19% | 4,400 |
| Oct 31, 2025 | 164.27 | 164.68 | 163.32 | 164.16 | 164.15 | 0.89% | 3,085 |
| Oct 30, 2025 | 163.99 | 164.98 | 162.71 | 162.71 | 162.70 | -1.28% | 4,745 |
| Oct 29, 2025 | 165.65 | 166.37 | 164.24 | 164.82 | 164.81 | -0.21% | 4,422 |
| Oct 28, 2025 | 165.65 | 166.03 | 165.18 | 165.18 | 165.17 | -0.59% | 4,297 |
| Oct 27, 2025 | 166.88 | 166.88 | 165.70 | 166.16 | 166.15 | 0.88% | 4,340 |
| Oct 24, 2025 | 165.29 | 165.50 | 164.71 | 164.71 | 164.70 | 1.19% | 2,742 |
| Oct 23, 2025 | 160.93 | 163.12 | 160.93 | 162.78 | 162.77 | 1.68% | 12,932 |
| Oct 22, 2025 | 162.20 | 162.20 | 159.09 | 160.09 | 160.08 | -1.69% | 4,132 |
| Oct 21, 2025 | 163.43 | 163.43 | 161.97 | 162.85 | 162.84 | -0.26% | 4,257 |
| Oct 20, 2025 | 163.01 | 163.51 | 162.85 | 163.27 | 163.26 | 1.49% | 4,118 |
| Oct 17, 2025 | 161.35 | 161.35 | 160.19 | 160.88 | 160.87 | -0.51% | 4,632 |
| Oct 16, 2025 | 165.36 | 165.36 | 161.31 | 161.71 | 161.70 | -1.36% | 5,139 |
| Oct 15, 2025 | 164.48 | 164.50 | 163.32 | 163.94 | 163.93 | 0.97% | 3,296 |
| Oct 14, 2025 | 159.91 | 163.48 | 159.91 | 162.37 | 162.36 | 0.56% | 2,554 |
| Oct 13, 2025 | 160.78 | 161.70 | 160.78 | 161.46 | 161.45 | 2.44% | 3,398 |
| Oct 10, 2025 | 163.69 | 163.69 | 157.62 | 157.62 | 157.61 | -3.09% | 2,477 |