First Trust Multi Cap Val AlphaDEX® ETF (FAB)
78.58
+0.27
(+0.35%)
USD |
NASDAQ |
May 01, 16:00
78.58
0.00 (0.00%)
After-Hours: 20:00
FAB Price: 78.58 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 78.79 | 78.79 | 78.31 | 78.31 | 1739.00 |
Apr 29, 2024 | 79.70 | 79.76 | 79.70 | 79.76 | 347.00 |
Apr 26, 2024 | 79.21 | 79.61 | 79.21 | 79.30 | 1179.00 |
Apr 25, 2024 | 79.21 | 79.30 | 78.68 | 79.30 | 3870.00 |
Apr 24, 2024 | 79.61 | 79.66 | 79.54 | 79.66 | 441.00 |
Apr 23, 2024 | 79.13 | 79.84 | 79.13 | 79.67 | 1687.00 |
Apr 22, 2024 | 78.77 | 79.13 | 78.77 | 79.08 | 2000.00 |
Apr 19, 2024 | 78.29 | 78.44 | 78.20 | 78.44 | 3314.00 |
Apr 18, 2024 | 77.91 | 77.91 | 77.34 | 77.46 | 2624.00 |
Apr 17, 2024 | 77.94 | 77.94 | 77.27 | 77.31 | 2387.00 |
Apr 16, 2024 | 77.69 | 77.87 | 77.10 | 77.43 | 7438.00 |
Apr 15, 2024 | 78.67 | 78.72 | 77.94 | 78.11 | 2744.00 |
Apr 12, 2024 | 79.49 | 79.49 | 78.65 | 78.65 | 692.00 |
Apr 11, 2024 | 80.08 | 80.08 | 79.47 | 79.80 | 2262.00 |
Apr 10, 2024 | 80.63 | 80.63 | 79.82 | 79.91 | 3105.00 |
Apr 09, 2024 | 81.64 | 81.64 | 81.19 | 81.56 | 5739.00 |
Apr 08, 2024 | 81.55 | 81.55 | 81.24 | 81.28 | 3664.00 |
Apr 05, 2024 | 80.48 | 80.99 | 80.48 | 80.99 | 2473.00 |
Apr 04, 2024 | 81.89 | 81.89 | 80.48 | 80.66 | 1130.00 |
Apr 03, 2024 | 81.11 | 81.42 | 81.11 | 81.36 | 5908.00 |
Apr 02, 2024 | 81.83 | 81.83 | 80.89 | 81.06 | 5648.00 |
Apr 01, 2024 | 82.42 | 82.42 | 81.88 | 81.97 | 1932.00 |
Mar 28, 2024 | 82.15 | 82.62 | 82.15 | 82.62 | 3728.00 |
Mar 27, 2024 | 80.55 | 81.94 | 80.55 | 81.94 | 4288.00 |
Mar 26, 2024 | 80.81 | 80.81 | 80.21 | 80.29 | 2756.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.88
Minimum
Mar 23 2020
82.62
Maximum
Mar 28 2024
64.46
Average
68.90
Median
Jun 06 2023