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.

DateOpenCloseChangeLowHighVolume
2023-01-2699.15100.23↑$1.08 (1.09%)99.09100.236.05K
2023-01-2598.1699.21↑$1.05 (1.07%)98.1699.278.04K
2023-01-2499.4199.06↓$0.35 (-0.36%)98.9799.415.67K
2023-01-2398.9899.55↑$0.56 (0.57%)98.5999.936.29K
2023-01-2096.7198.25↑$1.54 (1.59%)96.7198.493.28K
2023-01-1996.4996.91↑$0.42 (0.43%)96.4597.291.38K
2023-01-1899.6497.84↓$1.80 (-1.81%)97.8299.642.68K
2023-01-1799.3799.29↓$0.08 (-0.08%)99.1699.3711.86K
2023-01-1398.6999.52↑$0.83 (0.84%)98.1199.521.18K
2023-01-1297.8498.69↑$0.85 (0.87%)97.8498.765.58K
2023-01-1197.2898.18↑$0.90 (0.92%)97.2698.181.63K
2023-01-1095.6896.95↑$1.27 (1.33%)95.6396.954.70K
2023-01-0996.7395.90↓$0.83 (-0.86%)95.9096.735.61K
2023-01-0693.9295.35↑$1.43 (1.52%)93.9295.7824.72K
2023-01-0593.8093.38↓$0.42 (-0.45%)93.3293.802.68K
2023-01-0493.6394.23↑$0.60 (0.64%)93.6394.232.41K
2023-01-0395.3593.52↓$1.83 (-1.92%)92.9095.351.56K
2022-12-3094.3194.82↑$0.51 (0.54%)93.8394.8214.97K
2022-12-2993.7794.85↑$1.08 (1.15%)93.7795.244.38K
2022-12-2893.8693.32↓$0.54 (-0.58%)93.3295.1012.08K
2022-12-2794.9094.88↓$0.02 (-0.02%)94.5795.163.23K
2022-12-2394.7795.37↑$0.60 (0.63%)94.5995.371.24K
2022-12-2296.1094.87↓$1.23 (-1.28%)93.5296.104.60K
2022-12-2196.0396.18↑$0.15 (0.16%)95.5996.211.06K
2022-12-2094.1894.86↑$0.68 (0.72%)94.1895.174.05K
2022-12-1994.8994.23↓$0.66 (-0.70%)94.0895.395.99K
2022-12-1695.4395.45↑$0.02 (0.02%)94.8795.722K
2022-12-1597.3496.54↓$0.80 (-0.82%)96.3697.341.49K
2022-12-1499.0098.54↓$0.46 (-0.46%)98.4599.663.75K
2022-12-13100.3899.16↓$1.21 (-1.21%)99.16101.292.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$FAD wow
looking like it’s going to be a monster day!

0 Like Report
glaglewd

$FAD a comeback is always more fun than an all out win!!!!

0 Like Report
bettysburgers

$FAD when this finally break out we could see huge upside

0 Like Report