First Trust Multi Cap Value AlphaDEX Fund - FAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	86.83	87.3	87.3	87.3	86.83	1,332
September 25, 2025	86.64	86.25	86.25	86.64	86.04	6,502
September 24, 2025	87.41	87.44	87.06	87.68	87.41	3,014
September 23, 2025	87.75	87.3	87.3	87.75	87.26	1,600
September 22, 2025	87.03	87.16	87.16	87.16	86.84	849
September 19, 2025	87.67	87.3	87.3	87.67	87.3	1,600
September 18, 2025	87.37	88.16	88.16	88.16	87.37	3,500
September 17, 2025	87.59	87.25	87.25	87.76	87.25	1,850
September 16, 2025	87.45	87.32	87.32	87.45	86.92	1,300
September 15, 2025	87.89	87.29	87.29	87.89	87.29	2,500
September 12, 2025	88.44	87.68	87.68	88.44	87.67	1,200
September 11, 2025	87.16	88.6	88.6	88.6	87.16	2,091
September 10, 2025	87.06	87.14	87.14	87.14	86.82	734
September 09, 2025	87.67	87.23	87.23	87.67	87.13	10,200
September 08, 2025	88.5	87.8	87.8	88.5	87.12	3,319
September 05, 2025	88.24	88.12	88.12	88.82	87.71	1,405
September 04, 2025	87.28	88.02	88.02	88.02	87.28	2,200
September 03, 2025	87.09	86.93	86.93	87.09	86.73	2,300
September 02, 2025	86.99	87.33	87.33	87.33	86.74	3,798
August 29, 2025	87.64	87.78	87.78	87.79	87.6	2,834
August 28, 2025	87.33	87.68	87.68	87.68	87.07	2,323
August 27, 2025	87.58	87.97	87.97	87.97	87.58	903
August 26, 2025	87.18	87.33	87.33	87.33	87.18	1,629
August 25, 2025	87.52	87.43	87.43	87.52	87.43	600
August 22, 2025	85.74	87.92	87.92	87.95	85.74	1,500
August 21, 2025	84.86	85.14	85.14	85.14	84.86	2,247
August 20, 2025	85.61	85.25	85.25	85.7	85.1	29,530
August 19, 2025	84.96	85.61	85.61	86.2	84.96	3,200
August 18, 2025	85.19	85.09	85.09	85.21	85	3,027
August 15, 2025	85.55	85.12	85.12	85.55	85.12	300
August 14, 2025	84.97	85.59	85.59	85.59	84.97	900
August 13, 2025	85.25	86.13	86.13	86.13	85.25	1,300
August 12, 2025	83.04	84.26	84.26	84.26	83.04	2,000
August 11, 2025	82.91	82.42	82.42	82.91	82.24	2,500
August 08, 2025	82.52	82.69	82.69	82.77	82.51	1,102
August 07, 2025	83.23	82.33	82.33	83.23	82.18	1,598
August 06, 2025	82.75	82.42	82.42	82.77	82.39	3,636
August 05, 2025	81.98	82.71	82.71	82.71	81.98	1,000
August 04, 2025	81.71	82.15	82.15	82.15	81.71	1,000
August 01, 2025	81.64	81.15	81.15	81.64	80.81	1,131
July 31, 2025	82.52	82.21	82.21	82.76	82.1	2,033
July 30, 2025	84.05	83.03	83.03	84.05	82.84	1,700
July 29, 2025	84.24	84.11	84.11	84.24	83.99	2,187
July 28, 2025	84.56	84.39	84.39	84.64	84.33	1,500
July 25, 2025	84.04	84.78	84.78	84.78	84.04	242
July 24, 2025	84.52	84.38	84.38	84.52	84.26	669
July 23, 2025	85.09	85.31	85.31	85.31	84.85	1,919
July 22, 2025	83.59	84.45	84.45	84.45	83.59	900
July 21, 2025	83.04	82.61	82.61	83.11	82.52	1,544
July 18, 2025	83.07	82.8	82.8	83.07	82.58	1,500
July 17, 2025	82.67	83.17	83.17	83.17	82.67	3,000
July 16, 2025	82.28	82.4	82.4	82.4	82.07	1,646
July 15, 2025	83.74	82.21	82.21	83.74	82.1	1,800
July 14, 2025	83.67	83.97	83.97	83.97	83.63	2,700
July 11, 2025	84.07	84.2	84.2	84.35	84.01	1,300
July 10, 2025	83.98	84.82	84.82	85.26	83.98	1,741
July 09, 2025	83.74	84.16	84.16	84.16	83.74	600
July 08, 2025	83.47	84.06	84.06	84.15	83.47	2,118
July 07, 2025	84.14	83.28	83.28	84.14	82.99	3,800
July 03, 2025	84.22	84.29	84.29	84.54	84.21	1,100

First Trust Multi Cap Value AlphaDEX Fund (FAB) NASDAQ