Get the Stockscreener App
82.94
0.89%
-0.742
After Hours:
82.94
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 February 07, 2025, is $82.94.
- 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 172.40% to $82.94 now.
- The 52-week high stock price for FAB is $90.30, representing a 8.87% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FAB is $74.99, indicating a -9.59% decrease from the current share price, occurred on February 13, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $83.60 | $82.81 | $0.79 | 1,899.0 | -0.89% |
| Feb 06, 2025 | $83.98 | $83.59 | $0.39 | 692.0 | -0.60% |
| Feb 05, 2025 | $84.22 | $83.93 | $0.285 | 2,615.0 | +0.31% |
| Feb 04, 2025 | $83.92 | $83.21 | $0.7149 | 1,549.0 | +0.69% |
| Feb 03, 2025 | $83.58 | $82.64 | $0.94 | 1,926.0 | -1.09% |
| Jan 31, 2025 | $85.26 | $84.27 | $0.99 | 2,783.0 | -1.26% |
| Jan 30, 2025 | $85.74 | $85.14 | $0.5976 | 4,343.0 | +0.55% |
| Jan 29, 2025 | $85.36 | $84.88 | $0.48 | 1,198.0 | -0.28% |
| Jan 28, 2025 | $85.25 | $84.97 | $0.2788 | 1,621.0 | -1.03% |
| Jan 27, 2025 | $86.03 | $84.89 | $1.14 | 3,043.0 | +0.99% |
| Jan 24, 2025 | $85.42 | $85.08 | $0.34 | 3,426.0 | -0.14% |
| Jan 23, 2025 | $85.29 | $84.92 | $0.3629 | 1,557.0 | +0.32% |
| Jan 22, 2025 | $85.62 | $85.02 | $0.6003 | 500.0 | -0.99% |
| Jan 21, 2025 | $85.88 | $85.65 | $0.23 | 1,786.0 | +0.89% |
| Jan 17, 2025 | $85.30 | $84.44 | $0.86 | 3,162.0 | +0.39% |
| Jan 16, 2025 | $84.78 | $84.23 | $0.5534 | 1,338.0 | +0.49% |
| Jan 15, 2025 | $84.80 | $84.10 | $0.70 | 2,096.0 | +1.29% |
| Jan 14, 2025 | $83.29 | $82.82 | $0.4731 | 723.0 | +1.18% |
| Jan 13, 2025 | $82.32 | $81.10 | $1.22 | 595.0 | +1.29% |
| Jan 10, 2025 | $81.80 | $81.22 | $0.58 | 4,084.0 | -1.33% |
| Jan 08, 2025 | $82.47 | $81.64 | $0.83 | 4,452.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $84.22 | $82.64 | $1.58 | 8,681.0 | -1.58% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):