First Trust Multi Cap Val AlphaDEX® ETF (FAB)
87.78
+1.32
(+1.52%)
USD |
NASDAQ |
Nov 21, 16:00
87.88
+0.10
(+0.12%)
After-Hours: 20:00
FAB Price: 87.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 87.69 | 87.93 | 87.66 | 87.78 | 1779.00 |
| Nov 20, 2024 | 86.10 | 86.10 | 86.03 | 86.46 | 783.00 |
| Nov 19, 2024 | 85.84 | 86.22 | 85.84 | 86.29 | 2206.00 |
| Nov 18, 2024 | 86.83 | 87.05 | 86.76 | 86.72 | 3113.00 |
| Nov 15, 2024 | 86.50 | 86.56 | 86.29 | 86.48 | 1828.00 |
| Nov 14, 2024 | 86.94 | 86.94 | 86.94 | 86.82 | 911.00 |
| Nov 13, 2024 | 87.69 | 87.74 | 87.63 | 87.26 | 1350.00 |
| Nov 12, 2024 | 87.66 | 87.66 | 87.66 | 87.39 | 167.00 |
| Nov 11, 2024 | 88.25 | 88.41 | 88.25 | 88.32 | 1890.00 |
| Nov 08, 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 196.00 |
| Nov 07, 2024 | 87.49 | 87.53 | 87.13 | 87.13 | 435.00 |
| Nov 06, 2024 | 86.77 | 87.70 | 86.77 | 87.70 | 2221.00 |
| Nov 05, 2024 | 82.35 | 83.66 | 82.35 | 83.66 | 2110.00 |
| Nov 04, 2024 | 82.99 | 83.16 | 82.63 | 82.63 | 3148.00 |
| Nov 01, 2024 | 83.22 | 83.22 | 82.45 | 82.45 | 672.00 |
| Oct 31, 2024 | 83.51 | 83.51 | 82.75 | 82.75 | 834.00 |
| Oct 30, 2024 | 83.61 | 84.20 | 83.56 | 83.56 | 1018.00 |
| Oct 29, 2024 | 83.59 | 83.59 | 83.28 | 83.42 | 2302.00 |
| Oct 28, 2024 | 83.80 | 84.18 | 83.80 | 84.18 | 1695.00 |
| Oct 25, 2024 | 83.70 | 83.70 | 83.19 | 83.25 | 2350.00 |
| Oct 24, 2024 | 83.63 | 83.84 | 83.43 | 83.84 | 2073.00 |
| Oct 23, 2024 | 83.53 | 83.60 | 83.02 | 83.52 | 6813.00 |
| Oct 22, 2024 | 83.53 | 83.87 | 83.53 | 83.87 | 1279.00 |
| Oct 21, 2024 | 84.41 | 84.41 | 84.10 | 84.17 | 903.00 |
| Oct 18, 2024 | 85.61 | 85.61 | 85.26 | 85.60 | 2963.00 |
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
88.32
Maximum
Nov 11 2024
67.75
Average
70.86
Median