First Trust Multi Cap Value AlphaDEX Fund (FAB)
105.12
+0.67
(+0.64%)
USD |
NASDAQ |
Sep 11, 16:00
105.10
-0.02
(-0.02%)
After-Hours: 20:00
FAB Price : 105.12 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 104.96 | 105.12 | 104.76 | 105.12 | 6151.00 |
| Sep 10, 2026 | 104.97 | 104.97 | 104.37 | 104.45 | 5153.00 |
| Sep 09, 2026 | 105.43 | 105.43 | 104.83 | 104.98 | 7508.00 |
| Sep 08, 2026 | 106.92 | 106.92 | 105.92 | 105.92 | 9952.00 |
| Sep 04, 2026 | 106.83 | 107.42 | 106.62 | 107.21 | 18100.00 |
| Sep 03, 2026 | 107.06 | 107.70 | 107.05 | 107.45 | 31842.00 |
| Sep 02, 2026 | 106.60 | 107.44 | 106.60 | 106.99 | 185814.0 |
| Sep 01, 2026 | 106.66 | 106.66 | 105.88 | 106.07 | 15671.00 |
| Aug 31, 2026 | 106.73 | 106.73 | 106.38 | 106.54 | 19826.00 |
| Aug 28, 2026 | 107.31 | 107.31 | 107.00 | 107.17 | 2790.00 |
| Aug 27, 2026 | 107.35 | 107.35 | 106.83 | 107.09 | 7741.00 |
| Aug 26, 2026 | 107.59 | 107.74 | 107.52 | 107.60 | 4473.00 |
| Aug 25, 2026 | 107.10 | 107.53 | 106.98 | 107.47 | 26027.00 |
| 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 |
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