Get the Stockscreener App
101.12
0.98%
0.9803
After Hours:
101.31
0.1872
+0.19%
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 June 24, 2026, is $101.12.
- First Trust Multi Cap Value Alphadex Fund all-time high stock price is $102.08, occurred on June 15, 2026.
- 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 232.12% to $101.12 now.
- The 52-week high stock price for FAB is $102.08, representing a 0.95% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for FAB is $80.45, indicating a -20.44% decrease from the current share price, occurred on June 25, 2025.
- The closing price of First Trust Multi Cap Value Alphadex Fund (FAB) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 24, 2026 | $101.3 | $101.1 | $0.2072 | 7,580.0 | +0.98% |
| Jun 23, 2026 | $100.2 | $99.97 | $0.274 | 1,283.0 | +0.70% |
| Jun 22, 2026 | $99.99 | $99.45 | $0.539 | 734.0 | +0.12% |
| Jun 18, 2026 | $99.33 | $99.20 | $0.1251 | 635.0 | +0.34% |
| Jun 17, 2026 | $101.0 | $98.79 | $2.20 | 944.0 | -1.86% |
| Jun 16, 2026 | $101.1 | $100.9 | $0.2787 | 394.0 | +0.12% |
| Jun 15, 2026 | $102.1 | $100.7 | $1.34 | 1,391.0 | -0.78% |
| Jun 12, 2026 | $101.5 | $101.5 | $0.0918 | 667.0 | +0.83% |
| Jun 11, 2026 | $100.7 | $99.92 | $0.7878 | 924.0 | +1.08% |
| Jun 10, 2026 | $100.6 | $99.63 | $0.9953 | 1,557.0 | -0.54% |
| Jun 09, 2026 | $100.4 | $99.30 | $1.07 | 1,732.0 | +1.06% |
| Jun 08, 2026 | $99.67 | $99.11 | $0.5605 | 1,098.0 | -0.07% |
| Jun 05, 2026 | $99.62 | $99.18 | $0.4356 | 677.0 | -0.17% |
| Jun 04, 2026 | $99.51 | $98.36 | $1.15 | 4,067.0 | +1.04% |
| Jun 03, 2026 | $98.67 | $98.33 | $0.3405 | 649.0 | -0.79% |
| Jun 02, 2026 | $99.12 | $98.55 | $0.574 | 640.0 | +0.47% |
| Jun 01, 2026 | $98.69 | $98.65 | $0.0421 | 547.0 | +0.10% |
| May 29, 2026 | $98.94 | $98.55 | $0.3983 | 1,098.0 | -0.24% |
| May 28, 2026 | $98.94 | $98.59 | $0.3501 | 2,724.0 | +0.14% |
| May 27, 2026 | $98.95 | $98.65 | $0.3011 | 1,048.0 | +0.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $102.1 | $98.33 | $3.75 | 33,099.0 | +2.61% |
| May, 2026 | $99.04 | $91.63 | $7.41 | 42,480.0 | -0.63% |
| Apr, 2026 | $99.76 | $93.81 | $5.95 | 46,708.0 | +4.89% |
| Mar, 2026 | $97.92 | $92.09 | $5.83 | 80,102.0 | -3.23% |
| Feb, 2026 | $99.16 | $93.95 | $5.21 | 76,357.0 | +4.03% |
| Jan, 2026 | $94.53 | $88.96 | $5.57 | 23,481.0 | +5.35% |
First Trust Multi Cap Value Alphadex Fund Stock (FAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $91.31 | $88.15 | $3.16 | 25,365.0 | +1.15% |
| Nov, 2025 | $88.95 | $83.76 | $5.19 | 36,581.0 | +3.81% |
| Oct, 2025 | $88.69 | $84.13 | $4.56 | 34,246.0 | -1.91% |
| Sep, 2025 | $88.60 | $86.04 | $2.56 | 55,543.0 | -0.58% |
| 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% |
0.07%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):