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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	83.07	84.02	84.02	84.09	83.07	1,501
July 01, 2025	82.19	83.3	83.3	83.5	82.19	2,368
June 30, 2025	81.29	81.27	81.27	81.37	81.21	2,930
June 27, 2025	81.45	81.15	81.15	81.47	80.89	2,302
June 26, 2025	80.68	81.27	81.27	81.27	80.68	1,546
June 25, 2025	80.66	80.45	80.14	80.66	80.45	1,070
June 24, 2025	81.44	81.08	80.77	81.44	81.08	830
June 23, 2025	79.54	80.55	80.25	80.55	79.54	761
June 20, 2025	80.13	80.14	79.83	80.14	80.13	919
June 18, 2025	79.66	79.79	79.79	80.27	79.66	2,818
June 17, 2025	80.49	79.81	79.81	80.49	79.69	2,547
June 16, 2025	80.6	80.52	80.52	80.61	80.3	3,524
June 13, 2025	80.22	79.73	79.73	80.42	79.73	2,000
June 12, 2025	80.29	80.73	80.73	80.73	80.29	2,300
June 11, 2025	81.13	80.75	80.75	81.13	80.75	2,145

First Trust Multi Cap Value AlphaDEX Fund (FAB) NASDAQ