First Trust Multi Cap Growth AlphaDEX® Fund (FAD) Historical Stock Data
165.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAD is down -0.24% a day on average. There have been 16 days where First Trust Multi Cap Growth AlphaDEX® Fund closed green and 14 days where FAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 165.24 | 165.97 | ↑$0.72 (0.44%) | 165.24 | 166.17 | 2.04K |
| 2025-12-23 | 166.09 | 165.61 | ↓$0.48 (-0.29%) | 165.26 | 166.09 | 3.55K |
| 2025-12-22 | 165.90 | 166.21 | ↑$0.31 (0.19%) | 165.63 | 166.56 | 3.95K |
| 2025-12-19 | 162.50 | 164.16 | ↑$1.66 (1.02%) | 162.50 | 164.46 | 3.97K |
| 2025-12-18 | 162.43 | 161.29 | ↓$1.15 (-0.70%) | 161.00 | 162.71 | 5.50K |
| 2025-12-17 | 163.13 | 159.33 | ↓$3.80 (-2.33%) | 159.33 | 163.34 | 17.51K |
| 2025-12-16 | 162.00 | 162.30 | ↑$0.30 (0.19%) | 161.50 | 163.18 | 4.68K |
| 2025-12-15 | 164.89 | 162.47 | ↓$2.42 (-1.47%) | 162.21 | 164.89 | 5.37K |
| 2025-12-12 | 166.54 | 163.73 | ↓$2.81 (-1.69%) | 163.73 | 166.54 | 3.56K |
| 2025-12-11 | 165.24 | 167.05 | ↑$1.81 (1.09%) | 164.79 | 167.26 | 5.12K |
| 2025-12-10 | 163.72 | 165.13 | ↑$1.41 (0.86%) | 163.29 | 165.85 | 3.87K |
| 2025-12-09 | 163.11 | 163.40 | ↑$0.28 (0.17%) | 163.11 | 164.30 | 21.68K |
| 2025-12-08 | 164.25 | 163.43 | ↓$0.82 (-0.50%) | 163.24 | 164.25 | 12.88K |
| 2025-12-05 | 164.14 | 163.33 | ↓$0.81 (-0.49%) | 163.11 | 164.14 | 4.27K |
| 2025-12-04 | 162.17 | 163.39 | ↑$1.22 (0.75%) | 162.17 | 163.72 | 33.52K |
| 2025-12-03 | 160.90 | 161.98 | ↑$1.08 (0.67%) | 160.87 | 162.11 | 4.60K |
| 2025-12-02 | 161.92 | 160.44 | ↓$1.48 (-0.91%) | 160.44 | 161.92 | 3.96K |
| 2025-12-01 | 161.12 | 160.29 | ↓$0.84 (-0.52%) | 160.29 | 161.71 | 4.07K |
| 2025-11-28 | 162.02 | 162.38 | ↑$0.35 (0.22%) | 161.62 | 162.49 | 1.78K |
| 2025-11-26 | 160.70 | 161.02 | ↑$0.32 (0.20%) | 160.70 | 161.86 | 4.19K |
| 2025-11-25 | 157.06 | 159.22 | ↑$2.16 (1.38%) | 156.93 | 159.55 | 2.92K |
| 2025-11-24 | 155.78 | 156.69 | ↑$0.91 (0.58%) | 155.41 | 156.75 | 13.94K |
| 2025-11-21 | 151.11 | 153.02 | ↑$1.91 (1.26%) | 151.11 | 153.83 | 2.87K |
| 2025-11-20 | 157.79 | 150.61 | ↓$7.18 (-4.55%) | 150.61 | 158.24 | 5.51K |
| 2025-11-19 | 155.20 | 154.51 | ↓$0.69 (-0.45%) | 154.01 | 155.91 | 4.92K |
| 2025-11-18 | 152.78 | 153.90 | ↑$1.12 (0.73%) | 152.74 | 155.07 | 30.34K |
| 2025-11-17 | 156.28 | 154.10 | ↓$2.18 (-1.39%) | 153.39 | 156.89 | 2.70K |
| 2025-11-14 | 154.39 | 156.65 | ↑$2.26 (1.46%) | 154.39 | 158.28 | 2.26K |
| 2025-11-13 | 160.50 | 156.52 | ↓$3.98 (-2.48%) | 156.52 | 160.50 | 6.34K |
| 2025-11-12 | 163.09 | 161.89 | ↓$1.21 (-0.74%) | 161.88 | 163.33 | 7.30K |
Create an account or log in to view more rows.
$FAD when's the offering?
$FAD I love this stonk!
$FAD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FAD we want higher!!!
$FAD I'm friggin bored. Just give us our money already
$FAD added
$FAD can’t wait to get in this tomorrow lfg
$FAD adding next Friday
$FAD has just been halted from trading due to volatility.
$FAD God dammit