First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
163.33
-0.06 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
163.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.40 | 164.14 | 163.11 | 163.33 | 163.33 | -0.04% | 4,726 |
| Dec 4, 2025 | 162.17 | 163.72 | 162.17 | 163.39 | 163.39 | 0.87% | 35,228 |
| Dec 3, 2025 | 160.90 | 162.11 | 160.23 | 161.98 | 161.98 | 0.96% | 5,202 |
| Dec 2, 2025 | 161.92 | 161.92 | 160.44 | 160.44 | 160.44 | 0.10% | 4,465 |
| Dec 1, 2025 | 161.12 | 161.71 | 160.29 | 160.29 | 160.29 | -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 | 161.02 | 1.13% | 4,557 |
| Nov 25, 2025 | 157.06 | 159.55 | 156.93 | 159.22 | 159.22 | 1.62% | 3,974 |
| Nov 24, 2025 | 155.61 | 156.79 | 155.41 | 156.69 | 156.69 | 2.40% | 14,505 |
| Nov 21, 2025 | 151.41 | 153.83 | 151.11 | 153.02 | 153.02 | 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 | 154.51 | 0.39% | 5,034 |
| Nov 18, 2025 | 152.78 | 155.07 | 152.74 | 153.90 | 153.90 | -0.13% | 30,510 |
| Nov 17, 2025 | 156.28 | 156.89 | 153.39 | 154.10 | 154.10 | -1.62% | 2,803 |
| Nov 14, 2025 | 154.39 | 158.28 | 154.39 | 156.65 | 156.65 | 0.08% | 2,522 |
| Nov 13, 2025 | 160.89 | 160.89 | 156.47 | 156.52 | 156.52 | -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 | 161.90 | -0.61% | 9,141 |
| Nov 10, 2025 | 163.17 | 163.66 | 161.66 | 162.90 | 162.90 | 1.62% | 10,080 |
| Nov 7, 2025 | 157.43 | 160.30 | 156.35 | 160.30 | 160.30 | 0.67% | 4,220 |
| Nov 6, 2025 | 162.64 | 162.64 | 159.00 | 159.23 | 159.23 | -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 | 160.23 | -2.21% | 3,504 |
| Nov 3, 2025 | 165.11 | 165.11 | 163.34 | 163.85 | 163.85 | -0.19% | 4,400 |
| Oct 31, 2025 | 164.27 | 164.68 | 163.32 | 164.16 | 164.16 | 0.89% | 3,085 |
| Oct 30, 2025 | 163.99 | 164.98 | 162.71 | 162.71 | 162.71 | -1.28% | 4,745 |
| Oct 29, 2025 | 165.65 | 166.37 | 164.24 | 164.82 | 164.82 | -0.21% | 4,422 |
| Oct 28, 2025 | 165.65 | 166.03 | 165.18 | 165.18 | 165.18 | -0.59% | 4,297 |
| Oct 27, 2025 | 166.88 | 166.88 | 165.70 | 166.16 | 166.16 | 0.88% | 4,340 |
| Oct 24, 2025 | 165.29 | 165.50 | 164.71 | 164.71 | 164.71 | 1.19% | 2,742 |
| Oct 23, 2025 | 160.93 | 163.12 | 160.93 | 162.78 | 162.78 | 1.68% | 12,932 |
| Oct 22, 2025 | 162.20 | 162.20 | 159.09 | 160.09 | 160.09 | -1.69% | 4,132 |
| Oct 21, 2025 | 163.43 | 163.43 | 161.97 | 162.85 | 162.85 | -0.26% | 4,257 |
| Oct 20, 2025 | 163.01 | 163.51 | 162.85 | 163.27 | 163.27 | 1.49% | 4,118 |
| Oct 17, 2025 | 161.35 | 161.35 | 160.19 | 160.88 | 160.88 | -0.51% | 4,632 |
| Oct 16, 2025 | 165.36 | 165.36 | 161.31 | 161.71 | 161.71 | -1.36% | 5,139 |
| Oct 15, 2025 | 164.48 | 164.50 | 163.32 | 163.94 | 163.94 | 0.97% | 3,296 |
| Oct 14, 2025 | 159.91 | 163.48 | 159.91 | 162.37 | 162.37 | 0.56% | 2,554 |
| Oct 13, 2025 | 160.78 | 161.70 | 160.78 | 161.46 | 161.46 | 2.44% | 3,398 |
| Oct 10, 2025 | 163.69 | 163.69 | 157.62 | 157.62 | 157.62 | -3.09% | 2,477 |
| Oct 9, 2025 | 163.51 | 163.51 | 162.39 | 162.64 | 162.64 | -0.47% | 3,698 |
| Oct 8, 2025 | 162.09 | 163.41 | 162.09 | 163.41 | 163.41 | 1.35% | 2,780 |
| Oct 7, 2025 | 163.37 | 163.37 | 160.12 | 161.24 | 161.24 | -0.75% | 5,051 |
| Oct 6, 2025 | 163.14 | 163.46 | 161.95 | 162.46 | 162.46 | 0.56% | 6,481 |
| Oct 3, 2025 | 162.28 | 162.77 | 161.55 | 161.55 | 161.55 | -0.04% | 5,847 |
| Oct 2, 2025 | 160.79 | 161.62 | 160.50 | 161.61 | 161.61 | 0.64% | 4,838 |
| Oct 1, 2025 | 160.49 | 160.61 | 160.24 | 160.59 | 160.58 | 0.02% | 5,465 |
| Sep 30, 2025 | 160.83 | 160.83 | 159.19 | 160.55 | 160.55 | 0.08% | 3,790 |
| Sep 29, 2025 | 160.64 | 160.64 | 160.08 | 160.42 | 160.42 | 0.46% | 11,778 |
| Sep 26, 2025 | 159.15 | 159.74 | 158.77 | 159.68 | 159.68 | 0.81% | 4,598 |
| Sep 25, 2025 | 158.04 | 158.67 | 157.99 | 158.41 | 158.41 | -0.67% | 2,801 |
| Sep 24, 2025 | 161.85 | 161.85 | 159.48 | 159.48 | 159.40 | -1.20% | 8,464 |
| Sep 23, 2025 | 162.98 | 162.98 | 161.39 | 161.41 | 161.33 | -0.67% | 4,920 |
| Sep 22, 2025 | 161.28 | 162.57 | 160.87 | 162.49 | 162.41 | 0.48% | 3,467 |
| Sep 19, 2025 | 162.34 | 162.34 | 161.19 | 161.71 | 161.63 | 0.04% | 3,380 |
| Sep 18, 2025 | 160.34 | 162.06 | 160.34 | 161.64 | 161.56 | 1.73% | 4,127 |
| Sep 17, 2025 | 159.19 | 159.77 | 158.49 | 158.88 | 158.81 | 0.09% | 4,538 |
| Sep 16, 2025 | 159.31 | 159.31 | 157.77 | 158.75 | 158.67 | -0.29% | 11,266 |
| Sep 15, 2025 | 159.42 | 159.57 | 159.19 | 159.21 | 159.13 | 0.45% | 5,191 |
| Sep 12, 2025 | 159.48 | 159.48 | 158.26 | 158.50 | 158.42 | -0.72% | 5,681 |
| Sep 11, 2025 | 158.31 | 159.78 | 158.31 | 159.65 | 159.58 | 1.35% | 5,290 |
| Sep 10, 2025 | 158.25 | 158.48 | 157.35 | 157.53 | 157.46 | 0.21% | 2,382 |
| Sep 9, 2025 | 157.31 | 157.31 | 156.25 | 157.21 | 157.13 | 0.07% | 8,474 |
| Sep 8, 2025 | 156.62 | 157.10 | 156.57 | 157.10 | 157.03 | 0.89% | 5,039 |
| Sep 5, 2025 | 156.91 | 156.91 | 154.72 | 155.72 | 155.64 | 0.08% | 5,998 |
| Sep 4, 2025 | 153.81 | 155.59 | 153.81 | 155.59 | 155.52 | 1.11% | 9,799 |
| Sep 3, 2025 | 154.58 | 154.58 | 153.89 | 153.89 | 153.81 | -0.16% | 1,716 |
| Sep 2, 2025 | 154.00 | 154.13 | 152.77 | 154.13 | 154.06 | -0.63% | 28,385 |
| Aug 29, 2025 | 156.55 | 156.55 | 154.55 | 155.11 | 155.03 | -0.85% | 2,230 |
| Aug 28, 2025 | 155.75 | 156.51 | 155.75 | 156.43 | 156.36 | 0.75% | 4,666 |
| Aug 27, 2025 | 154.99 | 155.61 | 154.99 | 155.27 | 155.19 | 0.32% | 16,833 |
| Aug 26, 2025 | 154.06 | 154.92 | 154.06 | 154.78 | 154.71 | 1.00% | 2,174 |
| Aug 25, 2025 | 154.23 | 154.23 | 153.25 | 153.25 | 153.18 | -0.62% | 3,130 |
| Aug 22, 2025 | 151.94 | 154.90 | 151.94 | 154.21 | 154.14 | 2.29% | 2,984 |
| Aug 21, 2025 | 150.53 | 151.11 | 150.14 | 150.77 | 150.69 | -0.06% | 2,803 |
| Aug 20, 2025 | 150.82 | 150.86 | 149.20 | 150.86 | 150.79 | -0.04% | 2,792 |
| Aug 19, 2025 | 152.87 | 152.87 | 150.91 | 150.92 | 150.85 | -1.31% | 3,836 |
| Aug 18, 2025 | 151.69 | 152.93 | 151.69 | 152.93 | 152.85 | 0.60% | 3,689 |
| Aug 15, 2025 | 151.68 | 152.17 | 151.68 | 152.01 | 151.93 | -0.20% | 5,245 |
| Aug 14, 2025 | 152.65 | 152.79 | 151.43 | 152.30 | 152.23 | -1.01% | 14,204 |
| Aug 13, 2025 | 153.60 | 153.92 | 152.56 | 153.86 | 153.78 | 0.73% | 2,769 |
| Aug 12, 2025 | 150.77 | 152.75 | 150.77 | 152.75 | 152.67 | 2.04% | 4,032 |
| Aug 11, 2025 | 150.40 | 150.40 | 149.48 | 149.69 | 149.62 | -0.18% | 1,754 |
| Aug 8, 2025 | 150.76 | 150.76 | 149.96 | 149.96 | 149.89 | -0.10% | 20,012 |
| Aug 7, 2025 | 151.53 | 151.53 | 149.19 | 150.11 | 150.04 | -0.24% | 19,839 |
| Aug 6, 2025 | 150.55 | 150.66 | 149.94 | 150.47 | 150.40 | 0.31% | 5,817 |
| Aug 5, 2025 | 151.37 | 151.43 | 149.07 | 150.00 | 149.93 | -0.34% | 14,519 |
| Aug 4, 2025 | 149.50 | 150.65 | 149.50 | 150.51 | 150.44 | 2.14% | 34,882 |
| Aug 1, 2025 | 148.25 | 148.45 | 147.05 | 147.35 | 147.28 | -1.92% | 6,886 |
| Jul 31, 2025 | 152.02 | 152.17 | 149.93 | 150.24 | 150.17 | -0.34% | 3,366 |
| Jul 30, 2025 | 150.76 | 151.97 | 150.09 | 150.75 | 150.68 | 0.44% | 9,062 |
| Jul 29, 2025 | 151.60 | 151.60 | 149.89 | 150.09 | 150.02 | -0.53% | 2,720 |
| Jul 28, 2025 | 151.37 | 151.37 | 150.67 | 150.88 | 150.81 | -0.10% | 4,791 |
| Jul 25, 2025 | 149.92 | 151.31 | 149.92 | 151.03 | 150.96 | 0.74% | 3,031 |
| Jul 24, 2025 | 150.63 | 150.63 | 149.93 | 149.93 | 149.86 | -0.24% | 3,721 |
| Jul 23, 2025 | 149.52 | 150.41 | 149.52 | 150.29 | 150.21 | 1.11% | 3,799 |
| Jul 22, 2025 | 148.89 | 148.89 | 148.14 | 148.63 | 148.56 | 0.01% | 14,153 |
| Jul 21, 2025 | 150.03 | 150.03 | 148.62 | 148.62 | 148.55 | -0.57% | 1,675 |
| Jul 18, 2025 | 150.13 | 150.13 | 149.18 | 149.48 | 149.41 | 0.10% | 2,333 |
| Jul 17, 2025 | 147.68 | 149.56 | 147.68 | 149.32 | 149.25 | 1.22% | 4,304 |