Advertisement
U.S. markets closed

First Trust Multi Cap Value AlphaDEX Fund (FAB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
82.62+0.68 (+0.83%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202482.1582.6282.1582.6282.623,700
Mar 27, 202480.5581.9480.5581.9481.944,300
Mar 26, 202480.8180.8180.2180.2980.292,800
Mar 25, 202480.3780.9680.3780.5080.504,300
Mar 22, 202480.4680.5580.4180.4280.423,600
Mar 21, 202480.8581.2180.8581.1781.172,400
Mar 21, 20240.243 Dividend
Mar 20, 202479.5180.7079.5080.6280.3819,500
Mar 19, 202479.2579.6079.2579.6079.362,500
Mar 18, 202479.0579.3178.9278.9878.741,100
Mar 15, 202478.3579.1378.3579.0778.831,500
Mar 14, 202479.6279.6278.7078.7778.531,200
Mar 13, 202479.9579.9579.6879.7779.531,700
Mar 12, 202479.1979.6279.1979.3379.094,800
Mar 11, 202479.0879.5279.0679.5279.282,700
Mar 08, 202479.7379.8779.2879.3579.112,300
Mar 07, 202479.4379.5379.2679.3379.092,900
Mar 06, 202477.9878.8377.9878.7778.534,800
Mar 05, 202478.6978.9678.3478.5678.322,000
Mar 04, 202478.6678.6678.3878.3878.141,100
Mar 01, 202478.2978.2978.1578.2478.001,600
Feb 29, 202477.9278.4077.8878.0577.814,200
Feb 28, 202477.8878.0077.5877.6277.393,200
Feb 27, 202477.8177.8877.7477.8877.656,000
Feb 26, 202477.4077.6977.4077.4577.221,600
Feb 23, 202477.4278.0177.4277.7377.504,100
Feb 22, 202477.1677.7177.1677.4577.223,700
Feb 21, 202476.7577.2576.7577.2577.021,000
Feb 20, 202477.1577.1576.8976.8976.661,300
Feb 16, 202477.3077.6877.2477.3177.0833,400
Feb 15, 202477.2577.8277.1677.7477.512,400
Feb 14, 202476.0176.2675.5276.2676.0317,100
Feb 13, 202475.4575.5774.9975.5075.271,800
Feb 12, 202476.4977.7076.4977.5577.321,100
Feb 09, 202476.0476.3775.7876.3676.137,300
Feb 08, 202475.7175.9975.4475.9975.763,200
Feb 07, 202475.9775.9775.4575.7075.472,800
Feb 06, 202475.8075.9175.5675.6875.451,500
Feb 05, 202475.3075.4975.1575.4175.181,100
Feb 02, 202475.7676.6375.7676.3976.1627,800
Feb 01, 202476.2976.8275.6276.6976.4637,500
Jan 31, 202477.4277.4676.3476.3776.146,800
Jan 30, 202477.4277.7077.3477.7077.471,700
Jan 29, 202477.0277.5476.8977.5477.313,900
Jan 26, 202477.0277.2077.0277.1376.901,600
Jan 25, 202476.5876.8276.1776.8276.593,900
Jan 24, 202476.6876.6976.0276.0375.804,300
Jan 23, 202476.3876.4276.1876.4276.1942,300
Jan 22, 202476.1076.5776.1076.5776.341,000
Jan 19, 202475.0975.8574.8875.7975.566,900
Jan 18, 202474.8775.0874.5175.0874.857,200
Jan 17, 202474.8375.2974.4974.9674.734,700
Jan 16, 202475.3975.7475.2775.4675.233,300
Jan 12, 202477.2477.2476.2076.2876.053,700
Jan 11, 202476.2476.6776.0276.6776.441,800
Jan 10, 202477.1777.1776.7976.9276.692,600
Jan 09, 202477.3077.3076.9877.1476.915,600
Jan 08, 202476.8577.7876.8577.7877.552,700
Jan 05, 202476.9377.4276.8977.0876.857,400
Jan 04, 202476.8577.3576.7376.8076.574,500
Jan 03, 202477.6877.6876.9377.0276.792,900
Jan 02, 202477.6278.6377.6278.4478.2032,000
Dec 29, 202378.5278.5278.0078.0477.803,800
Dec 28, 202378.5778.6978.4578.6978.456,000
Dec 27, 202378.6978.7978.3478.4878.245,800
Dec 26, 202377.8678.7277.8678.5678.322,900
Dec 22, 202378.1778.1777.5977.8177.586,200
Dec 22, 20230.537 Dividend
Dec 21, 202377.3678.0477.3678.0477.275,500
Dec 20, 202378.3678.8877.1477.2576.4953,700
Dec 19, 202377.6278.4877.6278.4077.634,000
Dec 18, 202377.5677.6477.3577.4576.694,500
Dec 15, 202378.2478.2477.2977.3676.603,100
Dec 14, 202378.4778.5477.9278.3977.624,800
Dec 13, 202374.0076.3373.8576.2875.537,400
Dec 12, 202374.2174.3773.8774.0573.324,400
Dec 11, 202373.9774.5573.9774.4973.754,600
Dec 08, 202373.7274.1873.7273.9873.253,100
Dec 07, 202373.4873.8573.4673.8573.122,800
Dec 06, 202373.4373.6573.0973.1572.433,300
Dec 05, 202373.6573.6573.1373.2672.541,700
Dec 04, 202373.7874.1073.7874.0873.351,800
Dec 01, 202372.4273.7872.4273.7873.053,500
Nov 30, 202371.6371.9671.4271.9371.224,000
Nov 29, 202371.5072.1071.5071.6070.892,400
Nov 28, 202370.9671.1470.9671.1470.445,400
Nov 27, 202371.1171.1670.8671.1170.416,200
Nov 24, 202371.3571.5071.3071.4170.703,600
Nov 22, 202370.8771.2070.8771.1570.452,500
Nov 21, 202370.8570.9670.7570.7970.092,900
Nov 20, 202371.1771.3871.1771.3470.642,900
Nov 17, 202370.9671.2070.9271.1870.4841,400
Nov 16, 202371.1371.1370.2370.5069.802,900
Nov 15, 202371.0571.7071.0571.2770.5715,000
Nov 14, 202369.9970.8169.9970.6769.972,600
Nov 13, 202367.7568.1867.7567.9667.295,600
Nov 10, 202367.7068.1467.3668.1167.448,800
Nov 09, 202368.6768.6767.4267.4966.825,000
Nov 08, 202368.7368.7368.2368.2867.614,700
Nov 07, 202368.9269.0068.7068.8468.167,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...