77.31
price down icon0.16%   -0.1204
after-market  After Hours:  77.27  -0.043   -0.06%
loading

First Trust Multi Cap Value AlphaDEX Fund Stock (FAB) Price History

The historical daily chart and data for First Trust Multi Cap Value AlphaDEX Fund stock (FAB), show that the latest closing stock price as of April 17, 2024, is $77.31.
  • First Trust Multi Cap Value AlphaDEX Fund all-time high stock price is $82.62, occurred on March 28, 2024.
  • The lowest First Trust Multi Cap Value AlphaDEX Fund stock price recorded was $30.45 on March 23, 2020. Since then, First Trust Multi Cap Value AlphaDEX Fund's stock price has risen over 153.92% to $77.31 now.
  • The 52-week high stock price for FAB is $82.62, representing a 6.87% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for FAB is $64.89, indicating a -16.07% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of First Trust Multi Cap Value AlphaDEX Fund (FAB) stock in the beginning of 2023 was $75.52. The stock closed the year at $68.82, a loss of over -8.87% for the year.
The table below shows more information about FAB historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $77.94 $77.27 $0.67 2,387.0 -0.16%
Apr 16, 2024 $77.87 $77.10 $0.77 7,438.0 -0.87%
Apr 15, 2024 $78.72 $77.94 $0.78 2,744.0 -0.69%
Apr 12, 2024 $79.49 $78.65 $0.8364 692.0 -1.44%
Apr 11, 2024 $80.08 $79.47 $0.6095 2,262.0 -0.14%
Apr 10, 2024 $80.63 $79.82 $0.81 3,105.0 -2.02%
Apr 09, 2024 $81.64 $81.19 $0.45 5,739.0 +0.40%
Apr 08, 2024 $81.55 $81.24 $0.31 3,588.0 +0.31%
Apr 05, 2024 $80.99 $80.48 $0.5122 2,473.0 +0.42%
Apr 04, 2024 $81.89 $80.48 $1.41 1,130.0 -0.86%
Apr 03, 2024 $81.42 $81.11 $0.315 5,908.0 +0.37%
Apr 02, 2024 $81.83 $80.89 $0.94 5,653.0 -1.11%
Apr 01, 2024 $82.42 $81.88 $0.5399 1,934.0 -0.79%
Mar 28, 2024 $82.62 $82.15 $0.4738 3,728.0 +0.83%
Mar 27, 2024 $81.94 $80.55 $1.39 4,288.0 +2.06%
Mar 26, 2024 $80.81 $80.21 $0.60 2,756.0 -0.26%
Mar 25, 2024 $80.95 $80.37 $0.585 4,323.0 +0.10%
Mar 22, 2024 $80.55 $80.41 $0.1399 3,589.0 -0.92%
Mar 21, 2024 $81.21 $80.85 $0.36 2,432.0 +0.68%
Mar 20, 2024 $80.70 $79.50 $1.20 19,494.0 +1.28%
Mar 19, 2024 $79.60 $79.25 $0.345 2,461.0 +0.78%

First Trust Multi Cap Value AlphaDEX Fund Stock (FAB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Multi Cap Value AlphaDEX Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Multi Cap Value AlphaDEX Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Multi Cap Value AlphaDEX Fund Stock (FAB) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $82.42 $77.10 $5.32 47,440.0 -6.43%
Mar, 2024 $82.62 $77.98 $4.64 70,839.0 +5.86%
Feb, 2024 $78.40 $74.99 $3.41 162,211.0 +2.20%
Jan, 2024 $78.63 $74.49 $4.14 151,063.0 -2.13%

First Trust Multi Cap Value AlphaDEX Fund Stock (FAB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $78.88 $72.42 $6.46 133,044.0 +8.49%
Nov, 2023 $72.10 $66.48 $5.62 141,052.0 +7.68%
Oct, 2023 $70.22 $65.54 $4.68 109,219.0 -4.12%
Sep, 2023 $73.64 $68.68 $4.96 62,513.0 -4.38%
Aug, 2023 $75.50 $70.93 $4.57 206,670.0 -3.70%
Jul, 2023 $76.00 $69.38 $6.62 170,508.0 +6.69%
Jun, 2023 $71.17 $65.82 $5.35 187,690.0 +8.62%
May, 2023 $69.19 $64.89 $4.30 850,537.0 -5.39%
Apr, 2023 $69.95 $66.70 $3.25 283,269.0 -0.96%
Mar, 2023 $74.96 $64.95 $10.01 373,170.0 -5.11%
Feb, 2023 $79.55 $72.93 $6.62 987,107.0 -3.67%
Jan, 2023 $76.23 $68.33 $7.90 359,384.0 +10.77%

First Trust Multi Cap Value AlphaDEX Fund Stock (FAB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $73.27 $67.65 $5.61 488,909.0 -5.66%
Nov, 2022 $72.95 $65.15 $7.80 682,338.0 +7.22%
Oct, 2022 $68.39 $60.53 $7.86 377,176.0 +11.89%
Sep, 2022 $71.08 $60.81 $10.27 624,562.0 -10.87%
Aug, 2022 $74.74 $68.23 $6.51 736,155.0 -3.74%
Jul, 2022 $70.90 $63.91 $6.99 141,992.0 +8.16%
Jun, 2022 $74.28 $63.43 $10.85 830,111.0 -11.01%
May, 2022 $74.90 $68.24 $6.66 627,001.0 +3.61%
Apr, 2022 $77.13 $71.04 $6.09 153,571.0 -4.84%
Mar, 2022 $76.48 $71.59 $4.89 355,776.0 +0.83%
Feb, 2022 $76.20 $70.10 $6.10 378,628.0 +0.23%
Jan, 2022 $77.77 $71.29 $6.48 486,290.0 -1.73%
exchange_traded_fund VTV
$154.57
price down icon 0.16%
exchange_traded_fund VUG
$331.93
price down icon 0.94%
exchange_traded_fund IJH
$56.51
price down icon 0.88%
exchange_traded_fund EFA
$76.30
price up icon 0.07%
exchange_traded_fund IWF
$324.24
price down icon 0.85%
exchange_traded_fund QQQ
$425.84
price down icon 1.22%
Cap:     |  Volume (24h):