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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	160.63	162.78	162.78	163.12	160.63	12,677
October 22, 2025	162.2	160.09	160.09	162.2	159.09	4,132
October 21, 2025	163.43	162.85	162.85	163.43	161.97	4,300
October 20, 2025	163.01	163.27	163.27	163.51	162.85	4,118
October 17, 2025	161.35	160.88	160.88	161.35	160.19	4,632
October 16, 2025	165.36	161.71	161.71	165.36	161.31	5,139
October 15, 2025	164.48	163.94	163.94	164.5	163.32	3,300
October 14, 2025	159.91	162.37	162.37	163.48	159.91	2,600
October 13, 2025	160.78	161.46	161.46	161.7	160.78	3,400
October 10, 2025	163.69	157.62	157.62	163.69	157.62	2,500
October 09, 2025	163.51	162.64	162.64	163.51	162.39	3,700
October 08, 2025	162.09	163.41	163.41	163.41	162.09	2,800
October 07, 2025	163.37	161.24	161.24	163.37	160.12	5,100
October 06, 2025	163.14	162.46	162.46	163.46	161.95	6,500
October 03, 2025	162.28	161.55	161.55	162.77	161.55	5,847
October 02, 2025	160.79	161.61	161.61	161.62	160.5	4,838
October 01, 2025	160.49	160.58	160.58	160.61	160.24	5,500
September 30, 2025	160.83	160.55	160.55	160.83	159.19	3,800
September 29, 2025	160.64	160.42	160.42	160.64	160.08	11,800
September 26, 2025	159.15	159.68	159.68	159.74	158.77	4,600
September 25, 2025	158.04	158.41	158.41	158.67	157.99	2,801
September 24, 2025	161.85	159.47	159.4	161.85	159.47	8,500
September 23, 2025	162.98	161.41	161.33	162.98	161.39	4,920
September 22, 2025	161.28	162.49	162.41	162.57	160.87	3,500
September 19, 2025	161.85	161.71	161.71	161.85	161.19	3,362
September 18, 2025	160.34	161.64	161.64	162.06	160.34	4,100
September 17, 2025	159.19	158.88	158.88	159.77	158.49	4,521
September 16, 2025	159.31	158.75	158.75	159.31	157.77	11,300
September 15, 2025	159.42	159.21	159.21	159.57	159.19	5,200
September 12, 2025	159.48	158.5	158.5	159.48	158.26	5,700
September 11, 2025	158.31	159.65	159.65	159.78	158.31	5,300
September 10, 2025	158.25	157.53	157.53	158.48	157.35	2,400
September 09, 2025	157.31	157.21	157.21	157.31	156.25	8,500
September 08, 2025	156.62	157.1	157.1	157.1	156.57	5,039
September 05, 2025	156.69	155.72	155.72	156.69	153.93	5,988
September 04, 2025	153.81	155.59	155.59	155.59	153.81	9,800
September 03, 2025	154.58	153.88	153.88	154.58	153.88	1,716
September 02, 2025	154	154.13	154.13	154.13	152.77	28,400
August 29, 2025	156.55	155.1	155.1	156.55	154.55	2,323
August 28, 2025	155.75	156.43	156.43	156.51	155.75	4,700
August 27, 2025	154.99	155.27	155.27	155.61	154.99	16,833
August 26, 2025	154.06	154.78	154.78	154.92	154.06	2,200
August 25, 2025	154.23	153.25	153.25	154.23	153.25	3,130
August 22, 2025	151.94	154.21	154.21	154.9	151.94	3,000
August 21, 2025	150.53	150.77	150.77	151.11	150.14	2,803
August 20, 2025	150.82	150.86	150.86	150.86	149.2	2,800
August 19, 2025	152.87	150.92	150.92	152.87	150.91	3,836
August 18, 2025	151.69	152.92	152.92	152.92	151.69	3,700
August 15, 2025	151.68	152.01	152.01	152.17	151.68	5,245
August 14, 2025	152.65	152.3	152.3	152.79	151.43	14,204
August 13, 2025	153.6	153.86	153.86	153.92	152.56	2,800
August 12, 2025	150.77	152.75	152.75	152.75	150.77	4,032
August 11, 2025	150.4	149.69	149.69	150.4	149.48	1,867
August 08, 2025	150.76	149.96	149.96	150.76	149.96	20,012
August 07, 2025	151.53	150.11	150.11	151.53	149.19	19,839
August 06, 2025	150.55	150.47	150.47	150.66	149.94	5,817
August 05, 2025	151.37	150	150	151.43	149.07	14,519
August 04, 2025	149.5	150.51	150.51	150.65	149.5	34,900
August 01, 2025	148.25	147.35	147.35	148.45	147.05	6,900
July 31, 2025	152.02	150.24	150.24	152.17	149.93	3,400

First Trust Multi Cap Growth AlphaDEX Fund (FAD) NASDAQ