Skip to main content

First Trust Multi Cap Value AlphaDEX Fund (NQ:FAB)

77.37 -0.04 (-0.05%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 76.77 77.78 76.72 77.41 1,136 +1.25(+1.64%)
May 07, 2025 76.25 76.34 74.83 76.16 2,797 +0.17(+0.22%)
May 06, 2025 75.75 76.28 75.65 75.99 1,567 -0.48(-0.63%)
May 05, 2025 76.22 76.86 76.22 76.47 2,858 -0.53(-0.69%)
May 02, 2025 76.22 77.02 76.22 77.00 3,092 +1.40(+1.85%)
May 01, 2025 75.65 75.65 75.60 75.60 677 +0.03(+0.04%)
Apr 30, 2025 74.70 75.57 74.70 75.57 7,885 -0.28(-0.37%)
Apr 29, 2025 75.21 75.85 74.97 75.85 2,008 +0.27(+0.36%)
Apr 28, 2025 75.75 75.76 75.22 75.58 1,034 +0.27(+0.36%)
Apr 25, 2025 74.84 75.31 74.72 75.31 1,005 -0.31(-0.42%)
Apr 24, 2025 74.12 75.62 74.12 75.62 1,069 +1.30(+1.75%)
Apr 23, 2025 75.22 76.02 74.09 74.32 3,356 +0.49(+0.67%)
Apr 22, 2025 73.31 73.83 72.94 73.83 1,955 +2.04(+2.84%)
Apr 21, 2025 71.79 71.79 71.79 71.79 347 -1.38(-1.89%)
Apr 17, 2025 72.32 73.51 72.32 73.17 3,888 +0.99(+1.37%)
Apr 16, 2025 72.93 73.06 72.18 72.18 1,525 -0.72(-0.99%)
Apr 15, 2025 73.37 73.76 72.90 72.90 2,696 -0.37(-0.50%)
Apr 14, 2025 72.95 73.54 72.81 73.27 6,617 +0.72(+0.99%)
Apr 11, 2025 70.57 72.55 70.57 72.55 3,531 +0.86(+1.20%)
Apr 10, 2025 72.61 72.66 70.31 71.69 3,042 -3.22(-4.30%)
Apr 09, 2025 67.96 74.91 67.96 74.91 4,175 +6.04(+8.77%)
Apr 08, 2025 72.30 72.30 68.00 68.87 3,034 -1.80(-2.55%)
Apr 07, 2025 69.96 72.14 69.71 70.67 8,027 -1.19(-1.66%)
Apr 04, 2025 73.29 73.29 71.76 71.86 6,798 -3.89(-5.14%)
Apr 03, 2025 76.38 76.68 75.52 75.75 1,170 -4.81(-5.97%)
Apr 02, 2025 79.09 80.56 79.09 80.56 1,243 +0.80(+1.00%)
Apr 01, 2025 79.36 79.76 78.95 79.76 3,176 +0.25(+0.31%)
Mar 31, 2025 78.55 79.77 78.55 79.51 842 +0.52(+0.66%)
Mar 28, 2025 80.20 80.20 78.94 78.99 1,416 -1.25(-1.56%)
Mar 27, 2025 80.24 80.50 80.11 80.24 4,593 -0.22(-0.28%)
Mar 26, 2025 80.36 80.94 80.36 80.46 1,763 +0.25(+0.31%)
Mar 25, 2025 80.51 80.53 80.09 80.21 3,373 -0.44(-0.55%)
Mar 24, 2025 79.63 80.65 79.63 80.65 1,613 +1.59(+2.01%)
Mar 21, 2025 79.07 79.07 79.07 79.07 1,271 -0.88(-1.10%)
Mar 20, 2025 80.34 80.34 79.86 79.95 1,148 -0.33(-0.41%)
Mar 19, 2025 80.20 80.34 80.20 80.28 730 +0.77(+0.97%)
Mar 18, 2025 79.53 79.61 79.30 79.51 4,510 -0.24(-0.31%)
Mar 17, 2025 78.66 79.89 78.66 79.75 3,485 +0.92(+1.17%)
Mar 14, 2025 77.90 78.82 77.85 78.82 6,249 +1.68(+2.18%)
Mar 13, 2025 78.09 78.26 76.84 77.14 2,699 -0.80(-1.02%)
Mar 12, 2025 77.78 78.42 77.78 77.94 2,759 -0.63(-0.80%)
Mar 11, 2025 79.43 79.43 78.28 78.57 2,976 -0.88(-1.11%)
Mar 10, 2025 80.42 80.43 79.18 79.45 3,059 -0.98(-1.22%)
Mar 07, 2025 79.43 80.60 79.43 80.43 1,731 +0.90(+1.13%)
Mar 06, 2025 79.08 79.63 79.08 79.53 1,964 -0.22(-0.27%)
Mar 05, 2025 79.03 79.78 79.03 79.75 629 +0.66(+0.84%)
Mar 04, 2025 79.24 79.89 78.90 79.09 1,343 -1.41(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.