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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	84.92	85.89	85.89	86.14	84.82	2,200
November 20, 2025	85.58	83.76	83.76	85.58	83.76	1,600
November 19, 2025	84.75	84.44	84.44	84.75	84.18	1,300
November 18, 2025	85.19	84.92	84.92	85.19	84.92	808
November 17, 2025	85.81	84.49	84.49	85.85	84.42	1,800
November 14, 2025	86.04	86.08	86.08	86.2	85.65	6,600
November 13, 2025	87.16	86.31	86.31	87.16	86.31	5,100
November 12, 2025	87.12	86.98	86.98	87.12	86.98	300
November 11, 2025	86.03	86.81	86.81	87	86.03	1,223
November 10, 2025	86.04	86.14	86.14	86.14	86.02	2,000
November 07, 2025	85.88	85.88	85.88	85.88	85.88	200
November 06, 2025	85.49	85	85	85.72	85	1,431
November 05, 2025	85.23	85.63	85.63	85.96	85.23	700
November 04, 2025	84.71	85.06	85.06	85.18	84.71	2,300
November 03, 2025	84.52	85.36	85.36	85.36	84.43	1,600
October 31, 2025	85.38	85.6	85.6	85.6	85.11	1,000
October 30, 2025	85.63	85.22	85.22	85.74	85.22	1,341
October 29, 2025	86.54	85.71	85.71	86.92	85.45	657
October 28, 2025	87.13	86.85	86.85	87.13	86.85	1,400
October 27, 2025	87.59	87.42	87.42	87.59	87.25	500
October 24, 2025	87.82	87.22	87.22	87.82	87.22	633
October 23, 2025	86.7	87.06	87.06	87.17	86.69	1,800
October 22, 2025	86.95	86.61	86.61	87.05	86.48	1,941
October 21, 2025	87.17	87.05	87.05	87.17	86.97	2,275
October 20, 2025	85.66	86.44	86.44	86.44	85.66	1,500
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

First Trust Multi Cap Value AlphaDEX Fund (FAB) NASDAQ