First Trust Multi Cap Growth AlphaDEX® Fund (FAD) Historical Stock Data
100.23 ↑1.02 (1.03%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, FAD is up 0.12% a day on average. There have been 17 days where First Trust Multi Cap Growth AlphaDEX® Fund closed green and 13 days where FAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 99.15 | 100.23 | ↑$1.08 (1.09%) | 99.09 | 100.23 | 6.05K |
| 2023-01-25 | 98.16 | 99.21 | ↑$1.05 (1.07%) | 98.16 | 99.27 | 8.04K |
| 2023-01-24 | 99.41 | 99.06 | ↓$0.35 (-0.36%) | 98.97 | 99.41 | 5.67K |
| 2023-01-23 | 98.98 | 99.55 | ↑$0.56 (0.57%) | 98.59 | 99.93 | 6.29K |
| 2023-01-20 | 96.71 | 98.25 | ↑$1.54 (1.59%) | 96.71 | 98.49 | 3.28K |
| 2023-01-19 | 96.49 | 96.91 | ↑$0.42 (0.43%) | 96.45 | 97.29 | 1.38K |
| 2023-01-18 | 99.64 | 97.84 | ↓$1.80 (-1.81%) | 97.82 | 99.64 | 2.68K |
| 2023-01-17 | 99.37 | 99.29 | ↓$0.08 (-0.08%) | 99.16 | 99.37 | 11.86K |
| 2023-01-13 | 98.69 | 99.52 | ↑$0.83 (0.84%) | 98.11 | 99.52 | 1.18K |
| 2023-01-12 | 97.84 | 98.69 | ↑$0.85 (0.87%) | 97.84 | 98.76 | 5.58K |
| 2023-01-11 | 97.28 | 98.18 | ↑$0.90 (0.92%) | 97.26 | 98.18 | 1.63K |
| 2023-01-10 | 95.68 | 96.95 | ↑$1.27 (1.33%) | 95.63 | 96.95 | 4.70K |
| 2023-01-09 | 96.73 | 95.90 | ↓$0.83 (-0.86%) | 95.90 | 96.73 | 5.61K |
| 2023-01-06 | 93.92 | 95.35 | ↑$1.43 (1.52%) | 93.92 | 95.78 | 24.72K |
| 2023-01-05 | 93.80 | 93.38 | ↓$0.42 (-0.45%) | 93.32 | 93.80 | 2.68K |
| 2023-01-04 | 93.63 | 94.23 | ↑$0.60 (0.64%) | 93.63 | 94.23 | 2.41K |
| 2023-01-03 | 95.35 | 93.52 | ↓$1.83 (-1.92%) | 92.90 | 95.35 | 1.56K |
| 2022-12-30 | 94.31 | 94.82 | ↑$0.51 (0.54%) | 93.83 | 94.82 | 14.97K |
| 2022-12-29 | 93.77 | 94.85 | ↑$1.08 (1.15%) | 93.77 | 95.24 | 4.38K |
| 2022-12-28 | 93.86 | 93.32 | ↓$0.54 (-0.58%) | 93.32 | 95.10 | 12.08K |
| 2022-12-27 | 94.90 | 94.88 | ↓$0.02 (-0.02%) | 94.57 | 95.16 | 3.23K |
| 2022-12-23 | 94.77 | 95.37 | ↑$0.60 (0.63%) | 94.59 | 95.37 | 1.24K |
| 2022-12-22 | 96.10 | 94.87 | ↓$1.23 (-1.28%) | 93.52 | 96.10 | 4.60K |
| 2022-12-21 | 96.03 | 96.18 | ↑$0.15 (0.16%) | 95.59 | 96.21 | 1.06K |
| 2022-12-20 | 94.18 | 94.86 | ↑$0.68 (0.72%) | 94.18 | 95.17 | 4.05K |
| 2022-12-19 | 94.89 | 94.23 | ↓$0.66 (-0.70%) | 94.08 | 95.39 | 5.99K |
| 2022-12-16 | 95.43 | 95.45 | ↑$0.02 (0.02%) | 94.87 | 95.72 | 2K |
| 2022-12-15 | 97.34 | 96.54 | ↓$0.80 (-0.82%) | 96.36 | 97.34 | 1.49K |
| 2022-12-14 | 99.00 | 98.54 | ↓$0.46 (-0.46%) | 98.45 | 99.66 | 3.75K |
| 2022-12-13 | 100.38 | 99.16 | ↓$1.21 (-1.21%) | 99.16 | 101.29 | 2.96K |
Create an account or log in to view more rows.
$FAD wow
looking like it’s going to be a monster day!
$FAD buy and HODL
$FAD already bouncing back.
$FAD a comeback is always more fun than an all out win!!!!
$FAD PT?
$FAD when this finally break out we could see huge upside
$FAD looking ready to breakout soon.
$FAD we just getting started
$FAD MAY RIP TOMORROW
$FAD hot trash