First Trust Multi Cap Value AlphaDEX® Fund (FAB) Historical Stock Data
78.38 ↓1.28 (-1.61%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FAB is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 79.61 | 79.66 | ↑$0.05 (0.06%) | 79.54 | 79.66 | 441 |
| 2024-04-23 | 79.13 | 79.67 | ↑$0.54 (0.69%) | 79.13 | 79.84 | 1.69K |
| 2024-04-22 | 78.77 | 79.08 | ↑$0.31 (0.39%) | 78.77 | 79.13 | 2K |
| 2024-04-19 | 78.29 | 78.44 | ↑$0.14 (0.19%) | 78.20 | 78.44 | 3.31K |
| 2024-04-18 | 77.91 | 77.46 | ↓$0.45 (-0.58%) | 77.34 | 77.91 | 2.62K |
| 2024-04-17 | 77.94 | 77.31 | ↓$0.63 (-0.80%) | 77.27 | 77.94 | 2.39K |
| 2024-04-16 | 77.69 | 77.43 | ↓$0.26 (-0.33%) | 77.10 | 77.87 | 7.44K |
| 2024-04-15 | 78.67 | 78.11 | ↓$0.56 (-0.71%) | 77.94 | 78.72 | 2.74K |
| 2024-04-12 | 79.49 | 78.65 | ↓$0.84 (-1.05%) | 78.65 | 79.49 | 692 |
| 2024-04-11 | 80.08 | 79.80 | ↓$0.28 (-0.35%) | 79.47 | 80.08 | 2.26K |
| 2024-04-10 | 80.63 | 79.91 | ↓$0.72 (-0.89%) | 79.82 | 80.63 | 3.11K |
| 2024-04-09 | 81.64 | 81.56 | ↓$0.08 (-0.09%) | 81.19 | 81.64 | 5.74K |
| 2024-04-08 | 81.55 | 81.29 | ↓$0.27 (-0.32%) | 81.24 | 81.55 | 3.66K |
| 2024-04-05 | 80.48 | 80.99 | ↑$0.51 (0.64%) | 80.48 | 80.99 | 2.47K |
| 2024-04-04 | 81.89 | 80.66 | ↓$1.23 (-1.51%) | 80.48 | 81.89 | 1.13K |
| 2024-04-03 | 81.11 | 81.36 | ↑$0.25 (0.30%) | 81.11 | 81.43 | 5.91K |
| 2024-04-02 | 81.83 | 81.06 | ↓$0.77 (-0.94%) | 80.89 | 81.83 | 5.65K |
| 2024-04-01 | 82.42 | 81.97 | ↓$0.45 (-0.55%) | 81.88 | 82.42 | 1.93K |
| 2024-03-28 | 82.15 | 82.62 | ↑$0.47 (0.58%) | 82.15 | 82.62 | 3.73K |
| 2024-03-27 | 80.55 | 81.94 | ↑$1.39 (1.73%) | 80.55 | 81.94 | 4.29K |
| 2024-03-26 | 80.81 | 80.29 | ↓$0.52 (-0.65%) | 80.21 | 80.81 | 2.76K |
| 2024-03-25 | 80.37 | 80.50 | ↑$0.13 (0.16%) | 80.37 | 80.96 | 4.32K |
| 2024-03-22 | 80.46 | 80.42 | ↓$0.04 (-0.05%) | 80.41 | 80.55 | 3.59K |
| 2024-03-21 | 80.85 | 81.17 | ↑$0.32 (0.39%) | 80.85 | 81.21 | 2.43K |
| 2024-03-20 | 79.51 | 80.62 | ↑$1.11 (1.40%) | 79.50 | 80.70 | 19.49K |
| 2024-03-19 | 79.25 | 79.60 | ↑$0.34 (0.44%) | 79.25 | 79.60 | 2.46K |
| 2024-03-18 | 79.05 | 78.98 | ↓$0.07 (-0.09%) | 78.92 | 79.31 | 1.14K |
| 2024-03-15 | 78.35 | 79.07 | ↑$0.72 (0.92%) | 78.35 | 79.13 | 1.53K |
| 2024-03-14 | 79.62 | 78.77 | ↓$0.85 (-1.07%) | 78.70 | 79.62 | 1.17K |
| 2024-03-13 | 79.95 | 79.77 | ↓$0.19 (-0.23%) | 79.68 | 79.95 | 1.67K |
Create an account or log in to view more rows.
$FAB diamond balls
$FAB all’s I know is buy and hold… no expectations
$FAB starting to gap up a little
$FAB every dip gets bought up.
$FAB Call or puts monday?
$FAB might see a whole 1% green
$FAB Dumping started...
Get out while you can...
$FAB lfg!!! So much movement ! Buy n hodl!
$FAB now I buy
$FAB watch for another rejection up here