First Trust Multi Cap Growth AlphaDEX® Fund (FAD) Historical Stock Data
117.57 ↓0.40 (-0.34%)
As of April 17, 2024, 9:34am EST.
Historical Data
In the past 30 trading days, FAD is down -0.17% a day on average. There have been 12 days where First Trust Multi Cap Growth AlphaDEX® Fund closed green and 18 days where FAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 118.09 | 117.97 | ↓$0.12 (-0.10%) | 117.66 | 118.24 | 1.72K |
| 2024-04-23 | 117.71 | 118.23 | ↑$0.52 (0.44%) | 117.71 | 118.42 | 1.82K |
| 2024-04-22 | 115.76 | 116.07 | ↑$0.31 (0.27%) | 115.44 | 116.27 | 2.09K |
| 2024-04-19 | 115.42 | 114.61 | ↓$0.81 (-0.70%) | 114.54 | 115.42 | 1.42K |
| 2024-04-18 | 116.66 | 115.62 | ↓$1.04 (-0.89%) | 115.62 | 117.03 | 1.45K |
| 2024-04-17 | 117.13 | 116.14 | ↓$0.99 (-0.85%) | 116.10 | 117.13 | 2.05K |
| 2024-04-16 | 116.87 | 117.13 | ↑$0.26 (0.22%) | 116.63 | 117.46 | 4.90K |
| 2024-04-15 | 119.44 | 117.33 | ↓$2.11 (-1.77%) | 117.33 | 119.44 | 3.29K |
| 2024-04-12 | 120.86 | 119.16 | ↓$1.70 (-1.41%) | 118.73 | 120.86 | 1.97K |
| 2024-04-11 | 121.18 | 121.42 | ↑$0.24 (0.20%) | 120.68 | 121.42 | 19.92K |
| 2024-04-10 | 119.90 | 120.67 | ↑$0.77 (0.64%) | 119.90 | 120.73 | 1.88K |
| 2024-04-09 | 123.34 | 122.48 | ↓$0.86 (-0.70%) | 121.24 | 123.34 | 8.67K |
| 2024-04-08 | 122.81 | 122.75 | ↓$0.06 (-0.05%) | 122.50 | 123.03 | 1.80K |
| 2024-04-05 | 121.99 | 122.19 | ↑$0.20 (0.16%) | 121.99 | 122.78 | 9.58K |
| 2024-04-04 | 123.68 | 121.18 | ↓$2.50 (-2.02%) | 121.18 | 123.68 | 16.63K |
| 2024-04-03 | 121.40 | 122.54 | ↑$1.14 (0.94%) | 121.40 | 123.01 | 10.06K |
| 2024-04-02 | 121.84 | 122.00 | ↑$0.16 (0.13%) | 121.63 | 122.00 | 6.84K |
| 2024-04-01 | 124.08 | 123.54 | ↓$0.54 (-0.44%) | 123.54 | 124.08 | 5.36K |
| 2024-03-28 | 124.66 | 124.59 | ↓$0.07 (-0.06%) | 124.54 | 125.14 | 6.54K |
| 2024-03-27 | 124.05 | 124.60 | ↑$0.55 (0.44%) | 123.64 | 124.60 | 8.60K |
| 2024-03-26 | 123.68 | 123.16 | ↓$0.52 (-0.42%) | 123.16 | 123.83 | 1.72K |
| 2024-03-25 | 123.42 | 122.96 | ↓$0.46 (-0.37%) | 122.96 | 123.58 | 1.92K |
| 2024-03-22 | 123.47 | 123.07 | ↓$0.40 (-0.33%) | 123.07 | 123.63 | 7.37K |
| 2024-03-21 | 123.67 | 124.13 | ↑$0.46 (0.37%) | 123.67 | 124.48 | 2.17K |
| 2024-03-20 | 121.14 | 122.81 | ↑$1.67 (1.38%) | 121.09 | 122.81 | 2.89K |
| 2024-03-19 | 119.74 | 120.81 | ↑$1.07 (0.89%) | 119.74 | 120.81 | 3.56K |
| 2024-03-18 | 120.75 | 120.43 | ↓$0.32 (-0.26%) | 120.29 | 120.80 | 2.58K |
| 2024-03-15 | 120.31 | 120.00 | ↓$0.31 (-0.26%) | 120.00 | 120.41 | 4.04K |
| 2024-03-14 | 121.21 | 120.94 | ↓$0.27 (-0.22%) | 120.72 | 121.21 | 2.70K |
| 2024-03-13 | 122.30 | 121.92 | ↓$0.38 (-0.31%) | 121.92 | 122.31 | 2.93K |
Create an account or log in to view more rows.
$FAD dont be a POS today
$FAD more shorts the better idc
$FAD over a thousand shares in now
$FAD almost time for the running
$FAD NOT SELLING.
$FAD this sell-off is meh.
$FAD Moon soon
$FAD gimme gimme
$FAD the end is near
$FAD wow! I sold too early