First Trust Multi Cap Growth AlphaDEX Fund (FAD) NASDAQ

Currency In USD

FAD Historical Return

If you invested $1000 in First Trust Multi Cap Growth AlphaDEX Fund (FAD) 10 years ago, it would be worth $3,688.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,592.21, while $1000 invested 1 year ago would be worth $1,223.48. This corresponds to total returns of 268.84%, 59.22%, 22.35%, respectively, with annualized returns of 13.93%, 9.75%, 22.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	188.96	188.55	188.55	188.96	187.4	9,334
August 20, 2026	189.07	187.28	187.28	189.07	186.97	10,410
August 19, 2026	191.94	189.69	189.69	191.94	188.56	12,583
August 18, 2026	192.44	189.89	189.89	192.44	189.89	14,857
August 17, 2026	194.7	194.18	194.18	194.7	193.88	9,973
August 14, 2026	193.65	194.08	194.08	194.08	193.28	6,160
August 13, 2026	193.73	193.2	193.2	194.09	192.88	8,983
August 12, 2026	193.94	193.08	193.08	193.94	192.61	19,212
August 11, 2026	191.74	191.22	191.22	192.06	190.84	14,676
August 10, 2026	191.47	190.57	190.57	191.55	190.57	39,187
August 07, 2026	191.86	191.69	191.69	191.86	190.71	10,444
August 06, 2026	189.76	189.19	189.19	191.56	189.19	16,960
August 05, 2026	192.46	190.85	190.85	193.23	190.71	9,589
August 04, 2026	188.24	191.55	191.55	192.21	188.24	17,335
August 03, 2026	183.83	186.76	186.76	186.91	183.53	29,948
July 31, 2026	185.96	183.56	183.56	185.96	182.09	9,998
July 30, 2026	182	183.68	183.68	183.68	181.1	12,733
July 29, 2026	183.26	178.84	178.84	183.26	178.44	18,503
July 28, 2026	183.77	183.22	183.22	183.77	180.26	15,494
July 27, 2026	186.22	184.78	184.78	186.64	182.71	10,444
July 24, 2026	186.29	184.04	184.04	186.29	183.61	17,610
July 23, 2026	185.37	185.78	185.78	186.82	184.92	42,626
July 22, 2026	186.79	186.28	186.28	187.39	186.18	18,690
July 21, 2026	186.23	187.26	187.26	187.48	185.71	7,128
July 20, 2026	186.33	183.79	183.79	186.33	183.79	19,648
July 17, 2026	182.75	184.74	184.74	185.97	182.75	6,949
July 16, 2026	187.35	185.47	185.47	187.86	185.19	5,291
July 15, 2026	189.53	188.21	188.21	189.99	186.17	5,244
July 14, 2026	189.44	188.91	188.91	196.33	188.56	21,649
July 13, 2026	190.43	187.3	187.3	190.43	186.74	7,851
July 10, 2026	192.28	190.47	190.47	192.28	189.87	40,595
July 09, 2026	191.2	191.75	191.75	192.81	191.2	8,130
July 08, 2026	188.37	188.77	188.77	188.95	186.92	10,064
July 07, 2026	192.57	189.68	189.68	192.57	187.74	6,718
July 06, 2026	193.17	193.31	193.31	195.08	193.17	11,020
July 02, 2026	196.98	191.62	191.62	196.98	189.92	8,333
July 01, 2026	198.77	195.67	195.67	198.77	195.67	18,339
June 30, 2026	197.92	199.97	199.97	200.22	197.89	12,267
June 29, 2026	195.68	197.28	197.28	197.28	192.59	12,777
June 26, 2026	194.5	194.08	194.08	194.79	193.23	5,755
June 25, 2026	196.89	195.88	195.88	197.31	195.46	9,030
June 24, 2026	193.53	193.35	193.35	195.28	192.19	33,727
June 23, 2026	192.17	192.86	192.86	194.54	191.36	13,290
June 22, 2026	196.97	197.47	197.47	197.47	196.04	28,710
June 18, 2026	195.58	195.44	195.44	195.58	194.31	10,905
June 17, 2026	193.75	191.92	191.92	195.35	191.64	8,498
June 16, 2026	194.77	192.11	192.11	194.77	192.11	13,833
June 15, 2026	194.66	193.87	193.87	194.66	193.6	7,466
June 12, 2026	190.17	190.19	190.19	191.32	189.61	14,643
June 11, 2026	183.12	188.59	188.59	188.59	183.12	9,100
June 10, 2026	184.24	181.23	181.23	185.92	181.23	8,980
June 09, 2026	186.97	184.82	184.82	188.7	179.17	11,067
June 08, 2026	185.6	184.59	184.59	186.29	184.3	6,909
June 05, 2026	188.55	183.11	183.11	188.55	182.14	10,872
June 04, 2026	188.29	190.65	190.65	191.28	187.12	10,355
June 03, 2026	190.2	189.74	189.74	190.51	189.04	10,459
June 02, 2026	188.64	190.03	190.03	190.03	188.59	8,626
June 01, 2026	187.56	187.7	187.7	188.12	185.82	38,841
May 29, 2026	189.68	188.64	188.64	189.68	187.22	17,782
May 28, 2026	188.64	189.08	189.08	189.76	186.62	11,886