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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	85.42	85.47	85.47	85.47	85.15	1,900
October 16, 2025	84.97	84.97	84.97	84.97	84.97	225
October 15, 2025	86.43	86.13	86.13	86.73	85.61	3,000
October 14, 2025	85.1	86.26	86.26	86.37	85.1	2,210
October 13, 2025	84.92	85.08	85.08	85.21	84.84	1,400
October 10, 2025	85.41	84.13	84.13	85.41	84.13	1,900
October 09, 2025	87.54	86.36	86.36	87.54	86.27	2,316
October 08, 2025	87.44	87.44	87.44	87.44	87.44	200
October 07, 2025	88.02	87.35	87.35	88.02	87.21	1,100
October 06, 2025	88.52	88.15	88.15	88.53	88.15	1,015
October 03, 2025	88.51	88.43	88.43	88.69	88.43	700
October 02, 2025	87.38	87.68	87.68	87.7	87.36	3,804
October 01, 2025	86.92	87.77	87.77	87.77	86.92	2,037
September 30, 2025	86.95	87.26	87.26	87.26	86.47	2,225
September 29, 2025	86.78	87.05	87.05	87.05	86.72	3,200
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

First Trust Multi Cap Value AlphaDEX Fund (FAB) NASDAQ