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

73.42 ↓0.99 (-1.33%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, FAB is up 0.38% a day on average. There have been 21 days where First Trust Multi Cap Value AlphaDEX® Fund closed green and 9 days where FAB closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1773.3573.42↑$0.07 (0.09%)73.0073.8034.45K
2022-08-1673.6274.41↑$0.79 (1.08%)73.6274.7452.57K
2022-08-1573.2373.78↑$0.55 (0.75%)73.0973.7826.91K
2022-08-1273.0373.80↑$0.77 (1.05%)72.9573.8022.46K
2022-08-1172.8872.69↓$0.19 (-0.27%)72.6373.2965.33K
2022-08-1071.8371.91↑$0.08 (0.11%)71.7672.1472.50K
2022-08-0970.6870.38↓$0.30 (-0.43%)70.1070.6832.20K
2022-08-0871.4570.78↓$0.67 (-0.94%)70.7871.4510.33K
2022-08-0569.8870.39↑$0.51 (0.73%)69.8870.5746.12K
2022-08-0470.5870.23↓$0.35 (-0.50%)70.2370.58120.39K
2022-08-0370.1870.63↑$0.45 (0.64%)70.1170.7925.86K
2022-08-0270.1469.90↓$0.24 (-0.34%)69.8670.7210.06K
2022-08-0170.3370.79↑$0.46 (0.66%)70.3370.9126.57K
2022-07-2969.9870.77↑$0.79 (1.13%)69.9870.904.29K
2022-07-2868.7669.97↑$1.21 (1.76%)68.7669.971.52K
2022-07-2768.1969.33↑$1.14 (1.67%)68.1969.447.93K
2022-07-2668.1068.10↑$0.00 (0.00%)67.9268.206.10K
2022-07-2568.5868.65↑$0.07 (0.10%)68.4468.853.86K
2022-07-2268.7268.26↓$0.46 (-0.67%)68.0468.818.77K
2022-07-2168.2768.73↑$0.46 (0.67%)67.6468.736.07K
2022-07-2068.0768.53↑$0.46 (0.68%)67.9568.629.47K
2022-07-1967.2968.16↑$0.87 (1.29%)67.2968.216.56K
2022-07-1867.0066.05↓$0.95 (-1.42%)65.9467.002.71K
2022-07-1565.8766.04↑$0.16 (0.25%)65.8766.074.30K
2022-07-1464.0164.60↑$0.59 (0.92%)63.9164.674.51K
2022-07-1364.8165.61↑$0.80 (1.23%)64.6665.612.23K
2022-07-1265.4666.03↑$0.57 (0.87%)65.4666.779.28K
2022-07-1165.8665.74↓$0.12 (-0.18%)65.7265.982.63K
2022-07-0866.6466.37↓$0.27 (-0.41%)66.1666.785.65K
2022-07-0766.0566.67↑$0.62 (0.94%)66.0566.826K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$FAB good times

0 Like Report