First Trust Multi Cap Val AlphaDEX® ETF (FAB)
78.98
-0.09
(-0.11%)
USD |
NASDAQ |
Mar 18, 16:00
78.98
0.00 (0.00%)
After-Hours: 20:00
FAB Price: 78.98 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 79.05 | 79.31 | 78.92 | 78.98 | 1141.00 |
Mar 15, 2024 | 78.35 | 79.13 | 78.35 | 79.07 | 1526.00 |
Mar 14, 2024 | 79.77 | 79.77 | 78.70 | 78.77 | 1231.00 |
Mar 13, 2024 | 79.95 | 79.95 | 79.68 | 79.77 | 1671.00 |
Mar 12, 2024 | 79.19 | 79.62 | 79.19 | 79.33 | 4826.00 |
Mar 11, 2024 | 79.08 | 79.52 | 79.06 | 79.52 | 2702.00 |
Mar 08, 2024 | 79.73 | 79.87 | 79.28 | 79.35 | 2307.00 |
Mar 07, 2024 | 79.43 | 79.53 | 79.26 | 79.33 | 2893.00 |
Mar 06, 2024 | 77.98 | 78.83 | 77.98 | 78.77 | 4792.00 |
Mar 05, 2024 | 78.69 | 78.96 | 78.34 | 78.56 | 1991.00 |
Mar 04, 2024 | 78.66 | 78.66 | 78.38 | 78.38 | 1059.00 |
Mar 01, 2024 | 78.29 | 78.29 | 78.15 | 78.24 | 1613.00 |
Feb 29, 2024 | 77.92 | 78.40 | 77.88 | 78.05 | 4222.00 |
Feb 28, 2024 | 77.88 | 78.00 | 77.58 | 77.62 | 3223.00 |
Feb 27, 2024 | 77.81 | 77.88 | 77.74 | 77.88 | 5598.00 |
Feb 26, 2024 | 77.40 | 77.69 | 77.40 | 77.45 | 1610.00 |
Feb 23, 2024 | 77.42 | 78.01 | 77.42 | 77.73 | 4110.00 |
Feb 22, 2024 | 77.16 | 77.71 | 77.16 | 77.45 | 3670.00 |
Feb 21, 2024 | 76.75 | 77.25 | 76.75 | 77.25 | 965.00 |
Feb 20, 2024 | 77.15 | 77.15 | 76.89 | 76.89 | 1318.00 |
Feb 16, 2024 | 77.30 | 77.68 | 77.24 | 77.31 | 33372.00 |
Feb 15, 2024 | 77.25 | 77.82 | 77.16 | 77.74 | 2417.00 |
Feb 14, 2024 | 76.01 | 76.26 | 75.52 | 76.26 | 9126.00 |
Feb 13, 2024 | 75.45 | 75.57 | 74.99 | 75.50 | 1799.00 |
Feb 12, 2024 | 76.49 | 77.70 | 76.49 | 77.55 | 1073.00 |
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
79.77
Maximum
Mar 13 2024
63.85
Average
68.24
Median
Oct 13 2023