First Trust Multi Cap Growth AlphaDEX® Fund (FAD) Historical Stock Data
134.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAD is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-10-09 | 133.96 | 134.44 | ↑$0.49 (0.36%) | 133.96 | 134.57 | 2.79K |
| 2024-10-08 | 132.49 | 133.60 | ↑$1.11 (0.84%) | 132.49 | 133.71 | 2.01K |
| 2024-10-07 | 132.85 | 132.37 | ↓$0.48 (-0.36%) | 132.03 | 132.87 | 4.25K |
| 2024-10-04 | 132.57 | 133.58 | ↑$1.02 (0.77%) | 132.54 | 133.58 | 1.39K |
| 2024-10-03 | 132.14 | 131.79 | ↓$0.35 (-0.26%) | 131.45 | 132.14 | 3.10K |
| 2024-10-02 | 131.89 | 132.52 | ↑$0.63 (0.48%) | 131.68 | 132.64 | 19.96K |
| 2024-10-01 | 133.94 | 132.20 | ↓$1.74 (-1.30%) | 131.48 | 133.94 | 3.33K |
| 2024-09-30 | 133.27 | 133.60 | ↑$0.33 (0.25%) | 132.32 | 133.61 | 4.17K |
| 2024-09-27 | 133.80 | 132.96 | ↓$0.84 (-0.63%) | 132.96 | 133.87 | 2.44K |
| 2024-09-26 | 134.11 | 133.10 | ↓$1.01 (-0.75%) | 132.79 | 134.11 | 22.61K |
| 2024-09-25 | 133.95 | 132.89 | ↓$1.06 (-0.79%) | 132.89 | 133.95 | 2.41K |
| 2024-09-24 | 133.75 | 133.69 | ↓$0.06 (-0.04%) | 133.24 | 133.75 | 1.06K |
| 2024-09-23 | 133.12 | 133.29 | ↑$0.17 (0.13%) | 133.12 | 133.29 | 1.49K |
| 2024-09-20 | 132.58 | 132.81 | ↑$0.23 (0.17%) | 132.58 | 132.81 | 0.96K |
| 2024-09-19 | 132.56 | 132.68 | ↑$0.12 (0.09%) | 132.35 | 132.93 | 2.01K |
| 2024-09-18 | 130.75 | 130.27 | ↓$0.47 (-0.36%) | 130.22 | 130.75 | 1.81K |
| 2024-09-17 | 130.69 | 130.57 | ↓$0.12 (-0.09%) | 130.46 | 130.70 | 2.59K |
| 2024-09-16 | 129.78 | 130.11 | ↑$0.33 (0.25%) | 129.78 | 130.28 | 18.89K |
| 2024-09-13 | 129.09 | 129.45 | ↑$0.35 (0.28%) | 129.09 | 129.45 | 897 |
| 2024-09-12 | 127.22 | 127.69 | ↑$0.47 (0.37%) | 127.22 | 127.69 | 649 |
| 2024-09-11 | 124.74 | 126.28 | ↑$1.55 (1.24%) | 124.74 | 126.28 | 1.74K |
| 2024-09-10 | 124.34 | 125.06 | ↑$0.72 (0.58%) | 123.53 | 125.06 | 4.70K |
| 2024-09-09 | 124.96 | 124.87 | ↓$0.09 (-0.07%) | 124.87 | 124.96 | 1.07K |
| 2024-09-06 | 123.10 | 123.38 | ↑$0.28 (0.23%) | 123.10 | 123.38 | 725 |
| 2024-09-05 | 126.01 | 125.33 | ↓$0.68 (-0.54%) | 125.10 | 126.01 | 4.02K |
| 2024-09-04 | 125.88 | 125.85 | ↓$0.03 (-0.02%) | 125.54 | 126.02 | 48.09K |
| 2024-09-03 | 127.36 | 126.08 | ↓$1.28 (-1.01%) | 126.08 | 127.63 | 13.40K |
| 2024-08-30 | 129.11 | 129.99 | ↑$0.88 (0.68%) | 128.82 | 129.99 | 1.42K |
| 2024-08-29 | 129.08 | 128.82 | ↓$0.27 (-0.21%) | 128.82 | 129.72 | 1.39K |
| 2024-08-28 | 128.41 | 128.48 | ↑$0.07 (0.06%) | 128.41 | 128.48 | 623 |
Create an account or log in to view more rows.
$FAD why is this not moving lol
$FAD what time we going green?
$FAD bull flag
breakout!
$FAD I need a smoke after this trade
$FAD cup and handle forming
$FAD wow. The volume is so low today. Unreal
$FAD nice day!
$FAD dont be a POS today
$FAD more shorts the better idc
$FAD over a thousand shares in now