First Trust Multi Cap Val AlphaDEX® ETF (FAB)
68.26
+0.90 (+1.33%)
USD |
NASDAQ |
Mar 29, 16:00
FAB Price: 68.26 for March 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 29, 2023 | 68.08 | 68.27 | 67.77 | 68.26 | 5745.00 |
| Mar 28, 2023 | 67.32 | 67.53 | 67.11 | 67.36 | 2596.00 |
| Mar 27, 2023 | 67.21 | 67.48 | 66.86 | 67.14 | 13767.00 |
| Mar 24, 2023 | 65.42 | 66.48 | 64.95 | 66.48 | 5797.00 |
| Mar 23, 2023 | 66.67 | 67.69 | 66.13 | 66.14 | 27012.00 |
| Mar 22, 2023 | 68.42 | 68.42 | 66.61 | 66.61 | 18890.00 |
| Mar 21, 2023 | 68.35 | 68.46 | 68.15 | 68.46 | 2459.00 |
| Mar 20, 2023 | 66.88 | 67.61 | 66.88 | 67.22 | 12268.00 |
| Mar 17, 2023 | 66.98 | 66.98 | 66.27 | 66.27 | 5730.00 |
| Mar 16, 2023 | 66.47 | 68.03 | 66.35 | 68.03 | 5561.00 |
| Mar 15, 2023 | 66.49 | 66.94 | 66.01 | 66.94 | 54757.00 |
| Mar 14, 2023 | 68.94 | 69.24 | 67.48 | 68.20 | 4685.00 |
| Mar 13, 2023 | 67.49 | 67.99 | 66.77 | 67.11 | 6786.00 |
| Mar 10, 2023 | 70.70 | 70.70 | 68.68 | 68.92 | 28726.00 |
| Mar 09, 2023 | 72.63 | 72.79 | 70.86 | 70.86 | 4205.00 |
| Mar 08, 2023 | 72.70 | 73.05 | 72.46 | 72.98 | 7749.00 |
| Mar 07, 2023 | 73.79 | 73.79 | 72.62 | 72.67 | 2433.00 |
| Mar 06, 2023 | 74.94 | 74.94 | 73.81 | 73.98 | 13618.00 |
| Mar 03, 2023 | 74.30 | 74.96 | 74.13 | 74.77 | 17093.00 |
| Mar 02, 2023 | 73.17 | 73.98 | 73.01 | 73.85 | 72637.00 |
| Mar 01, 2023 | 73.85 | 73.85 | 73.30 | 73.48 | 24762.00 |
| Feb 28, 2023 | 73.74 | 74.13 | 73.43 | 73.43 | 7896.00 |
| Feb 27, 2023 | 74.26 | 74.59 | 73.73 | 73.78 | 6338.00 |
| Feb 24, 2023 | 73.08 | 73.81 | 72.93 | 73.80 | 13814.00 |
| Feb 23, 2023 | 74.54 | 74.54 | 73.63 | 74.37 | 157211.0 |
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
78.48
Maximum
Feb 02 2023
60.52
Average
57.63
Median