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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.06	98.65	98.65	98.65	98	1,700
February 19, 2026	98.11	98.3	98.3	98.3	98.02	933
February 18, 2026	97.77	98.48	98.48	98.48	97.77	645
February 17, 2026	98.19	97.91	97.91	98.19	97.41	9,000
February 13, 2026	97.26	98.24	98.24	98.55	97.26	1,041
February 12, 2026	99.16	97.35	97.35	99.16	96.71	1,804
February 11, 2026	98.57	98.49	98.49	98.64	98.32	2,300
February 10, 2026	97.83	98.04	98.04	98.17	97.82	3,008
February 09, 2026	97.5	97.64	97.64	97.85	97.25	1,500
February 06, 2026	97.73	98.05	98.05	98.05	97.73	1,000
February 05, 2026	96.63	96.32	96.32	96.78	96.1	1,200
February 04, 2026	96.82	97.07	97.07	97.07	96.82	3,003
February 03, 2026	95.05	95.05	95.05	95.05	95.05	300
February 02, 2026	94.06	94.35	94.35	94.35	93.95	44,000
January 30, 2026	93.37	93.92	93.92	93.92	93.37	600
January 29, 2026	93.38	93.78	93.78	93.78	93.38	600
January 28, 2026	93.58	93.15	93.15	93.58	93.02	1,025
January 27, 2026	93.45	93.48	93.48	93.48	93.45	942
January 26, 2026	93.21	93.48	93.48	93.48	93.21	803
January 23, 2026	93.57	93.35	93.35	93.57	93.23	903
January 22, 2026	93.97	94.16	94.16	94.53	93.97	944
January 21, 2026	93.94	94.07	94.07	94.07	93.94	605
January 20, 2026	92.44	92.08	92.08	92.59	92.05	1,800
January 16, 2026	93.18	93.2	93.2	93.25	93.09	1,142
January 15, 2026	93.49	93.66	93.66	93.86	93.49	1,200
January 14, 2026	92.1	93.03	93.03	93.12	92.1	1,700
January 13, 2026	92.35	92.35	92.35	92.35	92.35	406
January 12, 2026	92.35	92.5	92.5	92.61	92.24	3,500
January 09, 2026	92.49	92.86	92.86	92.89	92.49	1,400
January 08, 2026	89.54	92.44	92.44	92.44	89.54	900
January 07, 2026	90.81	90.81	90.81	90.81	90.81	600
January 06, 2026	91.71	91.82	91.82	91.82	91.71	523
January 05, 2026	90.43	90.92	90.92	91.08	90.43	1,900
January 02, 2026	88.96	89.91	89.91	89.91	88.96	2,300
December 31, 2025	89.87	89.15	89.15	89.87	89.15	1,230
December 30, 2025	89.94	89.88	89.88	90.02	89.88	1,807
December 29, 2025	89.76	89.89	89.89	89.92	89.76	1,521
December 26, 2025	90.05	90.05	90.05	90.05	90.05	400
December 24, 2025	89.64	90.08	90.08	90.08	89.64	200
December 23, 2025	89.83	89.76	89.76	89.92	89.76	909
December 22, 2025	89.85	90.07	90.07	90.07	89.85	815
December 19, 2025	89.6	89.56	89.56	89.81	89.47	1,582
December 18, 2025	90.17	89.7	89.7	90.17	89.7	600
December 17, 2025	89.8	89.8	89.8	89.8	89.8	400
December 16, 2025	90.21	89.55	89.55	90.21	89.38	2,226
December 15, 2025	90.28	90.48	90.48	90.48	90.28	1,450
December 12, 2025	91.26	90.37	90.37	91.26	90.14	1,512
December 11, 2025	90.79	91.21	91.21	91.46	90.79	937
December 10, 2025	88.81	90.52	90.52	90.52	88.81	1,200
December 09, 2025	88.9	88.68	88.68	88.9	88.68	621
December 08, 2025	88.93	88.55	88.55	88.93	88.55	948
December 05, 2025	89.61	89.2	89.2	89.67	89.2	3,300
December 04, 2025	89.45	89.12	89.12	89.52	88.96	1,204
December 03, 2025	89.44	89.37	89.37	89.44	89.31	1,000
December 02, 2025	88.15	88.35	88.35	88.35	88.15	1,200
December 01, 2025	88.9	88.6	88.6	88.93	88.6	2,000
November 28, 2025	88.67	88.86	88.86	88.95	88.67	1,500
November 26, 2025	88.23	88.55	88.55	88.75	88.23	800
November 25, 2025	87.29	87.84	87.84	87.98	87.28	3,949
November 24, 2025	86.18	86.22	86.22	86.22	86.08	1,100

First Trust Multi Cap Value AlphaDEX Fund (FAB) NASDAQ