First Trust Multi Cap Value AlphaDEX® Fund (FAB) Historical Stock Data
90.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAB is down -0.13% a day on average. There have been 13 days where First Trust Multi Cap Value AlphaDEX® Fund closed green and 17 days where FAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 89.64 | 90.08 | ↑$0.44 (0.49%) | 89.64 | 90.08 | 189 |
| 2025-12-23 | 89.83 | 89.76 | ↓$0.06 (-0.07%) | 89.76 | 89.92 | 0.91K |
| 2025-12-22 | 89.85 | 90.07 | ↑$0.22 (0.24%) | 89.85 | 90.07 | 815 |
| 2025-12-19 | 89.48 | 89.56 | ↑$0.08 (0.09%) | 89.48 | 89.59 | 1.43K |
| 2025-12-18 | 90.17 | 89.70 | ↓$0.47 (-0.52%) | 89.70 | 90.17 | 598 |
| 2025-12-17 | 89.80 | 89.80 | ↑$0.00 (0.00%) | 89.80 | 89.80 | 353 |
| 2025-12-16 | 90.21 | 89.55 | ↓$0.66 (-0.74%) | 89.38 | 90.21 | 2.23K |
| 2025-12-15 | 90.28 | 90.48 | ↑$0.21 (0.23%) | 90.28 | 90.48 | 1.30K |
| 2025-12-12 | 91.26 | 90.37 | ↓$0.89 (-0.97%) | 90.14 | 91.26 | 1.51K |
| 2025-12-11 | 91.31 | 91.20 | ↓$0.11 (-0.12%) | 91.20 | 91.31 | 0.98K |
| 2025-12-10 | 88.81 | 90.52 | ↑$1.71 (1.93%) | 88.81 | 90.52 | 1.18K |
| 2025-12-09 | 88.90 | 88.68 | ↓$0.23 (-0.25%) | 88.68 | 88.90 | 476 |
| 2025-12-08 | 88.93 | 88.55 | ↓$0.38 (-0.43%) | 88.55 | 88.93 | 0.95K |
| 2025-12-05 | 89.61 | 89.20 | ↓$0.42 (-0.46%) | 89.20 | 89.67 | 3.30K |
| 2025-12-04 | 89.28 | 89.12 | ↓$0.16 (-0.18%) | 89.01 | 89.28 | 1.26K |
| 2025-12-03 | 89.44 | 89.37 | ↓$0.06 (-0.07%) | 89.31 | 89.44 | 1.05K |
| 2025-12-02 | 88.15 | 88.35 | ↑$0.20 (0.23%) | 88.15 | 88.35 | 1.19K |
| 2025-12-01 | 88.90 | 88.60 | ↓$0.30 (-0.33%) | 88.60 | 88.93 | 1.96K |
| 2025-11-28 | 88.67 | 88.86 | ↑$0.19 (0.21%) | 88.67 | 88.95 | 1.45K |
| 2025-11-26 | 88.23 | 88.55 | ↑$0.32 (0.37%) | 88.23 | 88.75 | 762 |
| 2025-11-25 | 87.29 | 87.84 | ↑$0.55 (0.63%) | 87.28 | 87.98 | 3.95K |
| 2025-11-24 | 86.18 | 86.22 | ↑$0.04 (0.04%) | 86.08 | 86.22 | 1.10K |
| 2025-11-21 | 84.92 | 85.89 | ↑$0.98 (1.15%) | 84.82 | 86.14 | 2.18K |
| 2025-11-20 | 85.58 | 83.76 | ↓$1.82 (-2.13%) | 83.76 | 85.58 | 1.56K |
| 2025-11-19 | 84.75 | 84.44 | ↓$0.31 (-0.37%) | 84.18 | 84.75 | 1.28K |
| 2025-11-18 | 85.19 | 84.92 | ↓$0.27 (-0.32%) | 84.92 | 85.19 | 808 |
| 2025-11-17 | 85.77 | 84.49 | ↓$1.27 (-1.49%) | 84.49 | 85.85 | 2.20K |
| 2025-11-14 | 86.04 | 86.08 | ↑$0.04 (0.05%) | 85.65 | 86.20 | 6.57K |
| 2025-11-13 | 87.16 | 86.31 | ↓$0.85 (-0.97%) | 86.31 | 87.16 | 5.06K |
| 2025-11-12 | 87.12 | 86.98 | ↓$0.14 (-0.16%) | 86.98 | 87.12 | 298 |
Create an account or log in to view more rows.
$FAB lets go <3
$FAB now I buy
$FAB Bears go home!
$FAB check out the one month chart.
Perfect bull flag.
$FAB more calls coming in
$FAB my put options are fine
$FAB fake wall lets break it
$FAB death cross will complete today
$FAB The squeeze is coming
$FAB Who’s still buying calls?