First Trust Multi Cap Value AlphaDEX® Fund (FAB) Historical Stock Data

79.53 ↑0.56 (0.72%)
As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FAB is down -0.15% a day on average. There have been 14 days where First Trust Multi Cap Value AlphaDEX® Fund closed green and 16 days where FAB closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0379.8179.53↓$0.28 (-0.35%)79.2279.842.66K
2024-05-0278.7978.96↑$0.17 (0.22%)78.5378.962.23K
2024-05-0177.9478.08↑$0.14 (0.18%)77.9478.792.35K
2024-04-3078.7978.31↓$0.48 (-0.61%)78.3178.791.74K
2024-04-2979.7079.76↑$0.06 (0.07%)79.7079.76347
2024-04-2679.2179.30↑$0.09 (0.11%)79.2179.611.18K
2024-04-2579.2179.30↑$0.09 (0.11%)78.6879.303.87K
2024-04-2479.6179.66↑$0.05 (0.06%)79.5479.66441
2024-04-2379.1379.67↑$0.54 (0.69%)79.1379.841.69K
2024-04-2278.7779.08↑$0.31 (0.39%)78.7779.132K
2024-04-1978.2978.44↑$0.14 (0.19%)78.2078.443.31K
2024-04-1877.9177.46↓$0.45 (-0.58%)77.3477.912.62K
2024-04-1777.9477.31↓$0.63 (-0.80%)77.2777.942.39K
2024-04-1677.6977.43↓$0.26 (-0.33%)77.1077.877.44K
2024-04-1578.6778.11↓$0.56 (-0.71%)77.9478.722.74K
2024-04-1279.4978.65↓$0.84 (-1.05%)78.6579.49692
2024-04-1180.0879.80↓$0.28 (-0.35%)79.4780.082.26K
2024-04-1080.6379.91↓$0.72 (-0.89%)79.8280.633.11K
2024-04-0981.6481.56↓$0.08 (-0.09%)81.1981.645.74K
2024-04-0881.5581.29↓$0.27 (-0.32%)81.2481.553.66K
2024-04-0580.4880.99↑$0.51 (0.64%)80.4880.992.47K
2024-04-0481.8980.66↓$1.23 (-1.51%)80.4881.891.13K
2024-04-0381.1181.36↑$0.25 (0.30%)81.1181.435.91K
2024-04-0281.8381.06↓$0.77 (-0.94%)80.8981.835.65K
2024-04-0182.4281.97↓$0.45 (-0.55%)81.8882.421.93K
2024-03-2882.1582.62↑$0.47 (0.58%)82.1582.623.73K
2024-03-2780.5581.94↑$1.39 (1.73%)80.5581.944.29K
2024-03-2680.8180.29↓$0.52 (-0.65%)80.2180.812.76K
2024-03-2580.3780.50↑$0.13 (0.16%)80.3780.964.32K
2024-03-2280.4680.42↓$0.04 (-0.05%)80.4180.553.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$FAB starting to gap up a little

0 Like Report
kobe_fighter

$FAB Dumping started...
Get out while you can...

0 Like Report
145zip

$FAB lfg!!! So much movement ! Buy n hodl!

0 Like Report