First Trust Multi Cap Growth AlphaDEX Fund (FAD)
182.10
+1.79
(+0.99%)
USD |
NASDAQ |
Sep 11, 16:00
FAD Price : 182.10 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 | 182.53 | 182.65 | 181.94 | 182.10 | 6305.00 |
| Sep 10, 2026 | 181.42 | 182.23 | 180.26 | 180.31 | 9130.00 |
| Sep 09, 2026 | 184.92 | 184.92 | 182.84 | 182.84 | 11226.00 |
| Sep 08, 2026 | 185.09 | 185.91 | 184.63 | 184.63 | 6446.00 |
| Sep 04, 2026 | 183.07 | 184.97 | 183.07 | 184.72 | 9994.00 |
| Sep 03, 2026 | 183.67 | 184.18 | 182.06 | 184.18 | 6974.00 |
| Sep 02, 2026 | 182.00 | 182.36 | 181.14 | 182.18 | 13636.00 |
| Sep 01, 2026 | 182.29 | 182.38 | 181.18 | 181.23 | 11028.00 |
| Aug 31, 2026 | 185.25 | 185.25 | 183.59 | 184.35 | 8708.00 |
| Aug 28, 2026 | 189.25 | 189.25 | 185.35 | 185.35 | 5544.00 |
| Aug 27, 2026 | 189.85 | 189.85 | 188.63 | 188.96 | 7820.00 |
| Aug 26, 2026 | 187.82 | 188.88 | 187.82 | 188.32 | 12913.00 |
| Aug 25, 2026 | 187.44 | 188.45 | 187.24 | 187.64 | 10937.00 |
| Aug 24, 2026 | 187.55 | 187.55 | 186.34 | 186.56 | 8314.00 |
| 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 |
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