88.12
price up icon0.11%   0.0987
after-market After Hours: 87.77 -0.3526 -0.40%
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 September 05, 2025, is $88.12.
  • First Trust Multi Cap Value Alphadex Fund all-time high stock price is $90.30, occurred on November 25, 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 189.43% to $88.12 now.
  • The 52-week high stock price for FAB is $90.30, representing a 2.47% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FAB is $67.96, indicating a -22.88% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of First Trust Multi Cap Value Alphadex Fund (FAB) stock in the beginning of 2024 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
Sep 05, 2025 $88.12 $87.72 $0.4028 1,409.0 +0.11%
Sep 04, 2025 $88.02 $87.28 $0.7439 2,191.0 +1.25%
Sep 03, 2025 $87.09 $86.72 $0.365 2,292.0 -0.45%
Sep 02, 2025 $87.33 $86.74 $0.5891 3,702.0 -0.51%
Aug 29, 2025 $87.79 $87.60 $0.19 2,834.0 +0.11%
Aug 28, 2025 $87.68 $87.07 $0.6128 2,323.0 -0.32%
Aug 27, 2025 $87.97 $87.58 $0.3874 903.0 +0.73%
Aug 26, 2025 $87.33 $87.18 $0.1546 1,629.0 -0.12%
Aug 25, 2025 $87.52 $87.43 $0.0813 560.0 -0.55%
Aug 22, 2025 $87.95 $85.74 $2.21 1,480.0 +3.26%
Aug 21, 2025 $85.14 $84.86 $0.2811 2,247.0 -0.12%
Aug 20, 2025 $85.34 $85.25 $0.0934 29,784.0 -0.43%
Aug 19, 2025 $86.20 $84.96 $1.24 3,169.0 +0.61%
Aug 18, 2025 $85.21 $85.00 $0.2092 3,027.0 -0.04%
Aug 15, 2025 $85.55 $85.12 $0.4282 267.0 -0.55%
Aug 14, 2025 $85.59 $84.97 $0.6197 892.0 -0.63%
Aug 13, 2025 $86.13 $85.25 $0.8822 1,287.0 +2.22%
Aug 12, 2025 $84.26 $83.04 $1.22 1,994.0 +2.23%
Aug 11, 2025 $82.91 $82.24 $0.6651 2,479.0 -0.32%
Aug 08, 2025 $82.77 $82.51 $0.254 1,102.0 +0.44%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $88.12 $86.72 $1.40 11,003.0 +0.40%
Aug, 2025 $87.97 $80.81 $7.16 63,967.0 +6.76%
Jul, 2025 $85.31 $82.07 $3.24 35,957.0 +1.16%
Jun, 2025 $81.47 $77.92 $3.55 45,703.0 +3.65%
May, 2025 $80.88 $74.83 $6.05 41,419.0 +3.76%
Apr, 2025 $80.56 $67.96 $12.60 67,581.0 -4.96%
Mar, 2025 $82.44 $77.03 $5.41 49,709.0 -3.40%
Feb, 2025 $84.22 $81.28 $2.94 148,802.0 -2.33%
Jan, 2025 $86.03 $81.10 $4.93 65,547.0 +2.17%

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

Month High Low High - Low Volume % Change
Dec, 2024 $89.56 $80.84 $8.72 69,410.0 -8.57%
Nov, 2024 $90.30 $82.35 $7.95 61,942.0 +8.44%
Oct, 2024 $85.66 $82.75 $2.91 70,813.0 -2.05%
Sep, 2024 $85.16 $79.13 $6.03 58,325.0 -0.06%
Aug, 2024 $85.29 $78.02 $7.27 104,094.0 -0.73%
Jul, 2024 $86.12 $77.43 $8.69 167,985.0 +8.13%
Jun, 2024 $81.18 $77.35 $3.83 115,006.0 -2.81%
May, 2024 $82.22 $77.94 $4.28 122,076.0 +3.48%
Apr, 2024 $82.42 $77.10 $5.32 62,254.0 -5.22%
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%
exchange_traded_fund VTV
$182.55
price down icon 0.32%
exchange_traded_fund VUG
$462.60
price down icon 0.30%
exchange_traded_fund IJH
$66.05
price up icon 0.49%
exchange_traded_fund EFA
$91.79
price up icon 0.45%
exchange_traded_fund IWF
$449.29
price down icon 0.17%
exchange_traded_fund QQQ
$576.06
price up icon 0.14%
Cap:     |  Volume (24h):