First Trust Multi Cap Growth AlphaDEX Fund - FAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.78	169.2	169.2	170.03	168.4	8,100
February 19, 2026	168.57	168.96	168.96	168.96	167.35	12,400
February 18, 2026	168.34	168.9	168.9	170.21	168.33	11,819
February 17, 2026	167.36	168.12	168.12	168.3	166.08	9,100
February 13, 2026	166.27	167.72	167.72	168.5	165.74	9,944
February 12, 2026	169.89	165.6	165.6	169.89	165.45	59,300
February 11, 2026	171.12	168.71	168.71	171.12	163.35	10,900
February 10, 2026	170.37	169.47	169.47	170.66	169.47	48,044
February 09, 2026	168.07	169.83	169.83	170.28	168.07	8,826
February 06, 2026	164.3	168.49	168.49	168.49	164.3	12,200
February 05, 2026	163.53	162.49	162.49	164.52	162.36	15,448
February 04, 2026	167.56	164.33	164.33	167.56	162.49	12,001
February 03, 2026	169.07	167.21	167.21	169.07	164.78	10,600
February 02, 2026	165.85	167.62	167.62	168.26	165.85	38,110
January 30, 2026	171.98	166.18	166.18	171.98	165.81	5,336
January 29, 2026	170.45	169.04	169.04	170.45	166.98	7,039
January 28, 2026	171.01	169.68	169.68	171.01	169.42	6,243
January 27, 2026	170.13	170.04	170.04	171.11	169.56	8,145
January 26, 2026	169.9	169.61	169.61	170.54	169.61	6,605
January 23, 2026	171.57	169.59	169.59	171.57	169.46	9,200
January 22, 2026	172.23	171.35	171.35	172.23	171.28	6,300
January 21, 2026	169.52	170.29	170.29	170.67	168.18	15,007
January 20, 2026	167.6	168.06	168.06	169.8	167.6	12,600
January 16, 2026	171.31	170.54	170.54	171.48	170.23	61,500
January 15, 2026	170.46	170.43	170.43	171.87	170.43	20,800
January 14, 2026	169.66	169.07	169.07	169.66	167.84	14,300
January 13, 2026	170.51	169.51	169.51	170.51	168.95	18,039
January 12, 2026	167.58	169.68	169.68	170.14	167.58	83,225
January 09, 2026	168.26	168.72	168.72	170.09	168.26	7,625
January 08, 2026	168.25	167.31	167.31	168.25	166.97	10,300
January 07, 2026	168.96	167.97	167.97	168.96	167.85	7,905
January 06, 2026	166.71	169.04	169.04	169.22	166.39	8,732
January 05, 2026	165.6	166.64	166.64	166.89	165.41	3,600
January 02, 2026	163.46	164.04	164.04	165.37	162.52	5,306
December 31, 2025	163.69	161.85	161.85	163.69	161.85	7,600
December 30, 2025	164.48	163.38	163.38	164.48	163.38	3,422
December 29, 2025	164.74	164.25	164.25	165.52	163.93	5,149
December 26, 2025	166.38	165.34	165.34	166.38	165.17	2,900
December 24, 2025	165.94	165.97	165.97	166.17	165.24	2,047
December 23, 2025	166.09	165.61	165.61	166.09	165.26	3,900
December 22, 2025	165.9	166.21	166.21	166.56	165.63	4,900
December 19, 2025	162.17	164.16	164.16	164.46	162.17	5,400
December 18, 2025	161.67	161.29	161.29	162.71	161	7,221
December 17, 2025	163.13	159.33	159.33	163.34	159.33	23,200
December 16, 2025	162	162.3	162.3	163.18	161.25	6,000
December 15, 2025	164.89	162.47	162.47	164.9	162.2	8,032
December 12, 2025	167.45	163.73	163.73	167.45	163.73	4,900
December 11, 2025	165.24	167.05	167.05	167.26	164.79	7,397
December 10, 2025	163.72	165.13	165.13	166.16	163.29	5,441
December 09, 2025	163.21	163.4	163.4	164.3	163.11	22,233
December 08, 2025	164.25	163.43	163.43	164.25	163.24	13,935
December 05, 2025	163.4	163.33	163.33	164.14	163.11	4,726
December 04, 2025	161.61	163.39	163.39	163.68	161.58	33,517
December 03, 2025	160.9	161.98	161.98	162.11	160.23	5,202
December 02, 2025	161.92	160.44	160.44	161.92	160.44	4,500
December 01, 2025	161.12	160.29	160.29	161.71	160.29	4,200
November 28, 2025	161.48	162.03	162.03	162.4	161.37	4,189
November 26, 2025	160.7	161.02	161.02	161.86	160.7	4,600
November 25, 2025	157.06	159.22	159.22	159.55	156.93	4,000
November 24, 2025	155.61	156.69	156.69	156.79	155.41	14,505

First Trust Multi Cap Growth AlphaDEX Fund (FAD) NASDAQ