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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Multi Cap Value AlphaDEX Fund (FAB) NASDAQ