First Trust Multi Cap Growth AlphaDEX Fund (FAD)
186.61
-1.94
(-1.03%)
USD |
NASDAQ |
Aug 24, 16:00
186.61
0.00 (0.00%)
After-Hours: 20:00
FAD Price : 186.61 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 21, 2026 | 188.96 | 188.96 | 187.40 | 188.55 | 9335.00 |
| Aug 20, 2026 | 189.07 | 189.07 | 186.97 | 187.28 | 10411.00 |
| Aug 19, 2026 | 191.94 | 191.94 | 188.56 | 189.69 | 12584.00 |
| Aug 18, 2026 | 192.44 | 192.44 | 189.89 | 189.89 | 14858.00 |
| Aug 17, 2026 | 194.70 | 194.70 | 193.88 | 194.18 | 9974.00 |
| Aug 14, 2026 | 193.65 | 194.08 | 193.28 | 194.08 | 6160.00 |
| Aug 13, 2026 | 193.73 | 194.09 | 192.88 | 193.20 | 8984.00 |
| Aug 12, 2026 | 193.94 | 193.94 | 192.61 | 193.08 | 19213.00 |
| Aug 11, 2026 | 191.74 | 192.06 | 190.84 | 191.22 | 14782.00 |
| Aug 10, 2026 | 191.47 | 191.55 | 190.57 | 190.57 | 39189.00 |
| Aug 07, 2026 | 191.86 | 191.86 | 190.70 | 191.69 | 10445.00 |
| Aug 06, 2026 | 189.76 | 191.56 | 189.19 | 189.19 | 16961.00 |
| Aug 05, 2026 | 192.46 | 193.23 | 190.71 | 190.85 | 9590.00 |
| Aug 04, 2026 | 188.24 | 192.21 | 188.24 | 191.55 | 17337.00 |
| Aug 03, 2026 | 183.83 | 186.90 | 183.53 | 186.76 | 29948.00 |
| Jul 31, 2026 | 185.96 | 185.96 | 182.09 | 183.56 | 9999.00 |
| Jul 30, 2026 | 182.00 | 183.68 | 181.10 | 183.68 | 12734.00 |
| Jul 29, 2026 | 183.26 | 183.26 | 178.44 | 178.84 | 18505.00 |
| Jul 28, 2026 | 183.77 | 183.77 | 180.26 | 183.22 | 15494.00 |
| Jul 27, 2026 | 186.22 | 186.64 | 182.71 | 184.78 | 10445.00 |
| Jul 24, 2026 | 186.29 | 186.29 | 183.61 | 184.04 | 17611.00 |
| Jul 23, 2026 | 185.37 | 186.82 | 184.92 | 185.78 | 42628.00 |
| Jul 22, 2026 | 186.79 | 187.39 | 186.18 | 186.28 | 18691.00 |
| Jul 21, 2026 | 186.23 | 187.48 | 185.71 | 187.26 | 7128.00 |
| Jul 20, 2026 | 186.33 | 186.33 | 183.79 | 183.79 | 19648.00 |
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