Get the Stockscreener App
84.49
0.27%
0.2243
After Hours:
84.33
-0.1591
-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 September 30, 2024, is $84.49.
- First Trust Multi Cap Value Alphadex Fund all-time high stock price is $86.12, occurred on July 31, 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 177.49% to $84.49 now.
- The 52-week high stock price for FAB is $86.12, representing a 1.93% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for FAB is $65.54, indicating a -22.43% decrease from the current share price, occurred on October 27, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $84.49 | $84.08 | $0.4091 | 2,231.0 | +0.27% |
| Sep 27, 2024 | $84.78 | $84.05 | $0.7287 | 2,097.0 | +0.72% |
| Sep 26, 2024 | $83.69 | $83.28 | $0.41 | 4,050.0 | +0.20% |
| Sep 25, 2024 | $84.01 | $83.49 | $0.5169 | 855.0 | -1.10% |
| Sep 24, 2024 | $84.95 | $84.42 | $0.5274 | 626.0 | -0.13% |
| Sep 23, 2024 | $84.69 | $84.24 | $0.45 | 3,132.0 | +0.29% |
| Sep 20, 2024 | $84.60 | $84.11 | $0.4919 | 991.0 | -0.87% |
| Sep 19, 2024 | $85.16 | $84.75 | $0.41 | 12,021.0 | +1.32% |
| Sep 18, 2024 | $84.48 | $83.65 | $0.833 | 1,688.0 | +0.03% |
| Sep 17, 2024 | $84.33 | $83.65 | $0.6832 | 869.0 | +0.63% |
| Sep 16, 2024 | $83.36 | $83.17 | $0.19 | 2,516.0 | +0.81% |
| Sep 13, 2024 | $82.69 | $82.69 | $0.00 | 513.0 | +1.84% |
| Sep 12, 2024 | $81.20 | $80.92 | $0.2799 | 2,236.0 | +0.72% |
| Sep 11, 2024 | $80.62 | $79.13 | $1.49 | 949.0 | -0.23% |
| Sep 10, 2024 | $81.34 | $80.42 | $0.92 | 9,996.0 | -0.63% |
| Sep 09, 2024 | $81.92 | $81.32 | $0.5975 | 8,856.0 | +0.09% |
| Sep 06, 2024 | $81.72 | $81.13 | $0.5899 | 569.0 | -1.24% |
| Sep 05, 2024 | $83.09 | $82.24 | $0.8498 | 1,422.0 | -0.85% |
| Sep 04, 2024 | $83.07 | $82.98 | $0.0937 | 848.0 | -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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $85.16 | $79.13 | $6.03 | 60,556.0 | -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% |
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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):