First Trust Multi Cap Value AlphaDEX Fund (FAB)
107.77
+0.15
(+0.14%)
USD |
NASDAQ |
Aug 24, 16:00
107.76
-0.01
(-0.01%)
After-Hours: 20:00
FAB Price : 107.77 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 107.74 | 108.26 | 107.58 | 107.77 | 5308.00 |
| Aug 21, 2026 | 107.55 | 107.84 | 107.51 | 107.62 | 6625.00 |
| Aug 20, 2026 | 107.30 | 107.79 | 107.12 | 107.12 | 3527.00 |
| Aug 19, 2026 | 108.47 | 108.60 | 107.68 | 107.68 | 4991.00 |
| Aug 18, 2026 | 107.86 | 107.86 | 107.22 | 107.22 | 3789.00 |
| Aug 17, 2026 | 107.99 | 107.99 | 107.18 | 107.20 | 18678.00 |
| Aug 14, 2026 | 108.06 | 108.22 | 107.86 | 108.17 | 10518.00 |
| Aug 13, 2026 | 107.49 | 107.97 | 107.31 | 107.93 | 43424.00 |
| Aug 12, 2026 | 106.48 | 107.05 | 106.21 | 106.92 | 17137.00 |
| Aug 11, 2026 | 107.01 | 107.19 | 106.86 | 106.94 | 25891.00 |
| Aug 10, 2026 | 106.48 | 106.73 | 106.32 | 106.63 | 15144.00 |
| Aug 07, 2026 | 106.35 | 106.91 | 106.24 | 106.62 | 4843.00 |
| Aug 06, 2026 | 106.52 | 106.56 | 106.06 | 106.14 | 6065.00 |
| Aug 05, 2026 | 107.46 | 107.46 | 106.22 | 106.43 | 13633.00 |
| Aug 04, 2026 | 105.89 | 107.24 | 105.38 | 107.17 | 40880.00 |
| Aug 03, 2026 | 105.81 | 106.44 | 105.81 | 106.26 | 50904.00 |
| Jul 31, 2026 | 105.34 | 105.55 | 104.94 | 105.36 | 14604.00 |
| Jul 30, 2026 | 104.95 | 105.63 | 104.57 | 105.63 | 14403.00 |
| Jul 29, 2026 | 106.98 | 107.24 | 106.47 | 106.65 | 9981.00 |
| Jul 28, 2026 | 106.00 | 107.30 | 106.00 | 106.94 | 35294.00 |
| Jul 27, 2026 | 105.37 | 105.39 | 105.10 | 105.16 | 3650.00 |
| Jul 24, 2026 | 104.15 | 104.85 | 104.04 | 104.64 | 6223.00 |
| Jul 23, 2026 | 103.50 | 103.53 | 102.92 | 103.20 | 9510.00 |
| Jul 22, 2026 | 103.76 | 104.50 | 103.64 | 103.96 | 45028.00 |
| Jul 21, 2026 | 103.39 | 103.55 | 103.10 | 103.53 | 53892.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median