First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ: FAD · Real-Time Price · USD
173.71
-3.11 (-1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
173.85
+0.14 (0.08%)
After-hours: Apr 28, 2026, 4:15 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.45 | 175.74 | 172.99 | 173.71 | 173.71 | -1.76% | 7,814 |
| Apr 27, 2026 | 177.40 | 177.40 | 176.01 | 176.82 | 176.82 | -0.16% | 4,554 |
| Apr 24, 2026 | 177.94 | 177.94 | 175.61 | 177.10 | 177.10 | 0.40% | 5,742 |
| Apr 23, 2026 | 176.87 | 177.85 | 175.65 | 176.39 | 176.39 | -0.19% | 36,589 |
| Apr 22, 2026 | 178.58 | 178.58 | 176.35 | 176.74 | 176.74 | 0.52% | 5,813 |
| Apr 21, 2026 | 178.49 | 179.07 | 175.83 | 175.83 | 175.83 | -0.91% | 5,641 |
| Apr 20, 2026 | 176.80 | 177.59 | 176.47 | 177.45 | 177.45 | 0.31% | 6,703 |
| Apr 17, 2026 | 175.50 | 177.15 | 175.33 | 176.90 | 176.90 | 2.32% | 4,487 |
| Apr 16, 2026 | 172.51 | 173.08 | 172.15 | 172.90 | 172.90 | 0.22% | 20,177 |
| Apr 15, 2026 | 173.43 | 173.43 | 171.12 | 172.51 | 172.51 | -0.30% | 7,271 |
| Apr 14, 2026 | 172.80 | 173.23 | 171.77 | 173.03 | 173.03 | 1.25% | 7,994 |
| Apr 13, 2026 | 167.85 | 170.90 | 167.85 | 170.90 | 170.90 | 1.38% | 6,032 |
| Apr 10, 2026 | 169.86 | 169.86 | 168.39 | 168.58 | 168.58 | -0.16% | 4,954 |
| Apr 9, 2026 | 168.15 | 169.64 | 168.15 | 168.85 | 168.85 | 0.60% | 6,709 |
| Apr 8, 2026 | 169.37 | 169.37 | 167.31 | 167.85 | 167.85 | 3.40% | 5,520 |
| Apr 7, 2026 | 162.02 | 162.46 | 160.90 | 162.33 | 162.33 | 0.06% | 4,319 |
| Apr 6, 2026 | 162.07 | 162.50 | 161.09 | 162.24 | 162.24 | 0.45% | 6,026 |
| Apr 2, 2026 | 158.43 | 161.78 | 158.43 | 161.51 | 161.51 | 0.33% | 6,818 |
| Apr 1, 2026 | 160.09 | 162.51 | 160.09 | 160.98 | 160.98 | 1.30% | 8,293 |
| Mar 31, 2026 | 155.70 | 159.04 | 155.00 | 158.92 | 158.92 | 3.83% | 9,075 |
| Mar 30, 2026 | 157.02 | 157.02 | 152.43 | 153.06 | 153.06 | -1.46% | 7,813 |
| Mar 27, 2026 | 157.16 | 157.16 | 155.00 | 155.33 | 155.33 | -1.74% | 9,905 |
| Mar 26, 2026 | 160.59 | 161.12 | 158.05 | 158.09 | 158.09 | -2.39% | 7,286 |
| Mar 25, 2026 | 162.66 | 162.66 | 161.75 | 161.96 | 161.94 | 0.93% | 5,102 |
| Mar 24, 2026 | 159.47 | 160.99 | 159.29 | 160.47 | 160.45 | 0.20% | 4,288 |
| Mar 23, 2026 | 160.12 | 162.50 | 159.79 | 160.15 | 160.12 | 1.99% | 13,183 |
| Mar 20, 2026 | 161.18 | 161.18 | 156.59 | 157.03 | 157.00 | -2.41% | 5,551 |
| Mar 19, 2026 | 159.09 | 161.80 | 158.60 | 160.91 | 160.89 | 0.48% | 7,375 |
| Mar 18, 2026 | 161.24 | 162.03 | 160.14 | 160.14 | 160.12 | -1.25% | 3,615 |
| Mar 17, 2026 | 161.81 | 163.12 | 161.71 | 162.16 | 162.14 | 0.83% | 12,318 |
| Mar 16, 2026 | 160.99 | 162.00 | 150.01 | 160.83 | 160.81 | 1.38% | 12,942 |
| Mar 13, 2026 | 160.78 | 161.33 | 158.49 | 158.65 | 158.63 | -0.34% | 9,355 |
| Mar 12, 2026 | 162.17 | 162.17 | 159.18 | 159.18 | 159.16 | -2.63% | 38,255 |
| Mar 11, 2026 | 163.93 | 163.93 | 162.49 | 163.48 | 163.46 | -0.09% | 7,417 |
| Mar 10, 2026 | 164.66 | 166.03 | 163.62 | 163.64 | 163.61 | -0.35% | 8,153 |
| Mar 9, 2026 | 159.69 | 164.31 | 158.91 | 164.20 | 164.18 | 1.54% | 6,344 |
| Mar 6, 2026 | 162.66 | 163.03 | 161.53 | 161.72 | 161.69 | -1.96% | 16,212 |
| Mar 5, 2026 | 166.85 | 166.85 | 163.27 | 164.95 | 164.92 | -1.54% | 10,934 |
| Mar 4, 2026 | 167.53 | 167.98 | 167.08 | 167.53 | 167.50 | 0.92% | 13,315 |
| Mar 3, 2026 | 166.01 | 166.96 | 162.59 | 166.01 | 165.99 | -1.91% | 14,077 |
| Mar 2, 2026 | 167.22 | 169.62 | 167.05 | 169.24 | 169.22 | 0.48% | 15,088 |
| Feb 27, 2026 | 168.62 | 168.92 | 167.52 | 168.44 | 168.42 | -1.08% | 7,477 |
| Feb 26, 2026 | 170.19 | 170.44 | 167.96 | 170.27 | 170.25 | 0.40% | 5,753 |
| Feb 25, 2026 | 169.89 | 170.04 | 169.00 | 169.60 | 169.57 | 0.66% | 5,934 |
| Feb 24, 2026 | 166.67 | 168.77 | 166.67 | 168.49 | 168.47 | 1.28% | 5,892 |
| Feb 23, 2026 | 169.13 | 169.13 | 166.00 | 166.37 | 166.34 | -1.68% | 16,545 |
| Feb 20, 2026 | 168.78 | 170.03 | 168.40 | 169.20 | 169.18 | 0.14% | 8,090 |
| Feb 19, 2026 | 168.57 | 168.96 | 167.35 | 168.96 | 168.94 | 0.04% | 12,362 |
| Feb 18, 2026 | 168.34 | 170.21 | 168.33 | 168.90 | 168.88 | 0.46% | 11,819 |
| Feb 17, 2026 | 167.36 | 168.30 | 166.08 | 168.12 | 168.10 | 0.24% | 9,096 |
| Feb 13, 2026 | 166.27 | 168.50 | 165.74 | 167.72 | 167.70 | 1.28% | 9,944 |
| Feb 12, 2026 | 169.89 | 169.89 | 165.45 | 165.60 | 165.58 | -1.84% | 59,300 |
| Feb 11, 2026 | 171.12 | 171.12 | 163.35 | 168.71 | 168.68 | -0.45% | 10,900 |
| Feb 10, 2026 | 170.37 | 170.66 | 169.47 | 169.47 | 169.45 | -0.21% | 48,044 |
| Feb 9, 2026 | 168.07 | 170.28 | 168.07 | 169.83 | 169.80 | 0.79% | 8,826 |
| Feb 6, 2026 | 164.30 | 168.49 | 164.30 | 168.49 | 168.47 | 3.69% | 12,190 |
| Feb 5, 2026 | 163.53 | 164.52 | 162.36 | 162.49 | 162.47 | -1.12% | 15,448 |
| Feb 4, 2026 | 167.56 | 167.56 | 162.49 | 164.33 | 164.31 | -1.72% | 12,001 |
| Feb 3, 2026 | 169.07 | 169.07 | 164.78 | 167.21 | 167.19 | -0.24% | 10,561 |
| Feb 2, 2026 | 165.85 | 168.26 | 165.85 | 167.62 | 167.60 | 0.87% | 38,110 |
| Jan 30, 2026 | 171.98 | 171.98 | 165.81 | 166.18 | 166.15 | -1.70% | 5,336 |
| Jan 29, 2026 | 170.45 | 170.45 | 166.98 | 169.04 | 169.02 | -0.38% | 7,039 |
| Jan 28, 2026 | 171.01 | 171.01 | 169.42 | 169.68 | 169.66 | -0.21% | 6,243 |
| Jan 27, 2026 | 170.13 | 171.11 | 169.56 | 170.04 | 170.02 | 0.25% | 8,145 |
| Jan 26, 2026 | 169.90 | 170.54 | 169.61 | 169.61 | 169.58 | 0.01% | 6,605 |
| Jan 23, 2026 | 171.57 | 171.57 | 169.46 | 169.59 | 169.57 | -1.03% | 9,160 |
| Jan 22, 2026 | 172.23 | 172.23 | 171.28 | 171.35 | 171.33 | 0.62% | 6,298 |
| Jan 21, 2026 | 169.52 | 170.67 | 168.18 | 170.29 | 170.27 | 1.33% | 15,007 |
| Jan 20, 2026 | 167.60 | 169.80 | 167.60 | 168.06 | 168.04 | -1.45% | 12,566 |
| Jan 16, 2026 | 171.31 | 171.48 | 170.23 | 170.54 | 170.51 | 0.06% | 61,462 |
| Jan 15, 2026 | 170.46 | 171.87 | 170.43 | 170.43 | 170.41 | 0.80% | 20,769 |
| Jan 14, 2026 | 169.66 | 169.66 | 167.84 | 169.07 | 169.05 | -0.26% | 14,256 |
| Jan 13, 2026 | 170.51 | 170.51 | 168.95 | 169.51 | 169.49 | -0.10% | 18,039 |
| Jan 12, 2026 | 167.58 | 170.14 | 167.58 | 169.68 | 169.66 | 0.57% | 83,225 |
| Jan 9, 2026 | 168.26 | 170.09 | 168.26 | 168.72 | 168.70 | 0.84% | 7,625 |
| Jan 8, 2026 | 168.25 | 168.25 | 166.97 | 167.31 | 167.29 | -0.40% | 10,281 |
| Jan 7, 2026 | 168.96 | 168.96 | 167.85 | 167.97 | 167.95 | -0.63% | 7,905 |
| Jan 6, 2026 | 166.71 | 169.22 | 166.39 | 169.04 | 169.02 | 1.44% | 8,732 |
| Jan 5, 2026 | 165.60 | 166.89 | 165.41 | 166.64 | 166.61 | 1.59% | 3,583 |
| Jan 2, 2026 | 163.46 | 165.37 | 162.52 | 164.04 | 164.02 | 1.35% | 5,306 |
| Dec 31, 2025 | 163.69 | 163.69 | 161.85 | 161.85 | 161.83 | -0.94% | 7,570 |
| Dec 30, 2025 | 164.48 | 164.48 | 163.38 | 163.38 | 163.36 | -0.53% | 3,422 |
| Dec 29, 2025 | 164.74 | 165.52 | 163.93 | 164.25 | 164.23 | -0.66% | 5,149 |
| Dec 26, 2025 | 166.38 | 166.38 | 165.17 | 165.34 | 165.32 | -0.38% | 2,883 |
| Dec 24, 2025 | 165.94 | 166.17 | 165.24 | 165.97 | 165.94 | 0.21% | 2,047 |
| Dec 23, 2025 | 166.09 | 166.09 | 165.26 | 165.61 | 165.59 | -0.36% | 3,881 |
| Dec 22, 2025 | 165.90 | 166.56 | 165.63 | 166.21 | 166.19 | 1.25% | 4,899 |
| Dec 19, 2025 | 162.17 | 164.46 | 162.17 | 164.16 | 164.14 | 1.78% | 5,385 |
| Dec 18, 2025 | 161.67 | 162.71 | 161.00 | 161.29 | 161.26 | 1.23% | 7,221 |
| Dec 17, 2025 | 163.13 | 163.34 | 159.33 | 159.33 | 159.31 | -1.83% | 23,163 |
| Dec 16, 2025 | 162.00 | 163.18 | 161.25 | 162.30 | 162.28 | -0.10% | 5,991 |
| Dec 15, 2025 | 164.89 | 164.90 | 162.20 | 162.47 | 162.45 | -0.77% | 8,032 |
| Dec 12, 2025 | 167.45 | 167.45 | 163.73 | 163.73 | 163.71 | -1.99% | 4,858 |
| Dec 11, 2025 | 165.24 | 167.26 | 164.79 | 167.05 | 167.02 | 1.16% | 7,397 |
| Dec 10, 2025 | 163.72 | 166.16 | 163.29 | 165.13 | 165.10 | 1.06% | 5,441 |
| Dec 9, 2025 | 163.21 | 164.30 | 163.11 | 163.40 | 163.36 | -0.02% | 22,233 |
| Dec 8, 2025 | 164.25 | 164.25 | 163.24 | 163.43 | 163.40 | 0.06% | 13,935 |
| Dec 5, 2025 | 163.40 | 164.14 | 163.11 | 163.33 | 163.30 | -0.04% | 4,726 |
| Dec 4, 2025 | 162.17 | 163.72 | 162.17 | 163.39 | 163.36 | 0.87% | 35,228 |
| Dec 3, 2025 | 160.90 | 162.11 | 160.23 | 161.98 | 161.95 | 0.96% | 5,202 |