First Trust Multi Cap Value AlphaDEX® Fund (FAB) Historical Stock Data
82.97 ↑0.22 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAB is down -0.09% a day on average. There have been 12 days where First Trust Multi Cap Value AlphaDEX® Fund closed green and 18 days where FAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 82.32 | 82.97 | ↑$0.65 (0.79%) | 82.32 | 82.97 | 1.65K |
| 2024-12-24 | 82.45 | 82.75 | ↑$0.30 (0.36%) | 82.45 | 82.75 | 1.40K |
| 2024-12-23 | 81.58 | 82.10 | ↑$0.52 (0.63%) | 81.47 | 82.10 | 1.35K |
| 2024-12-20 | 80.84 | 81.83 | ↑$0.99 (1.23%) | 80.84 | 82.27 | 1.56K |
| 2024-12-19 | 81.40 | 81.02 | ↓$0.38 (-0.47%) | 81.01 | 81.41 | 2.58K |
| 2024-12-18 | 84.26 | 81.38 | ↓$2.88 (-3.41%) | 81.35 | 84.26 | 3.94K |
| 2024-12-17 | 84.54 | 83.95 | ↓$0.59 (-0.70%) | 83.85 | 84.54 | 13.83K |
| 2024-12-16 | 85.16 | 84.88 | ↓$0.28 (-0.32%) | 84.81 | 85.41 | 1.62K |
| 2024-12-13 | 85.58 | 85.50 | ↓$0.07 (-0.08%) | 85.34 | 85.58 | 1.96K |
| 2024-12-12 | 86.89 | 86.57 | ↓$0.32 (-0.37%) | 86.57 | 86.89 | 3.94K |
| 2024-12-11 | 87.51 | 87.18 | ↓$0.33 (-0.38%) | 86.97 | 87.51 | 1.82K |
| 2024-12-10 | 86.62 | 86.92 | ↑$0.30 (0.35%) | 86.62 | 87.42 | 2.71K |
| 2024-12-09 | 87.68 | 87.45 | ↓$0.23 (-0.27%) | 87.36 | 88.17 | 2.67K |
| 2024-12-06 | 87.83 | 87.56 | ↓$0.27 (-0.31%) | 87.33 | 87.83 | 3.99K |
| 2024-12-05 | 88.70 | 87.99 | ↓$0.71 (-0.80%) | 87.91 | 88.70 | 1.38K |
| 2024-12-04 | 88.49 | 88.47 | ↓$0.02 (-0.02%) | 87.98 | 88.49 | 14.68K |
| 2024-12-03 | 89.45 | 88.94 | ↓$0.51 (-0.57%) | 88.88 | 89.45 | 2.39K |
| 2024-12-02 | 89.16 | 89.52 | ↑$0.36 (0.41%) | 89.06 | 89.56 | 1.34K |
| 2024-11-29 | 89.62 | 89.74 | ↑$0.12 (0.13%) | 89.62 | 89.74 | 611 |
| 2024-11-27 | 89.80 | 89.52 | ↓$0.27 (-0.31%) | 89.52 | 89.80 | 3.94K |
| 2024-11-26 | 89.33 | 89.39 | ↑$0.06 (0.07%) | 89.07 | 89.42 | 31.91K |
| 2024-11-25 | 90.27 | 90.16 | ↓$0.11 (-0.13%) | 90.16 | 90.30 | 1.01K |
| 2024-11-22 | 88.04 | 88.95 | ↑$0.91 (1.04%) | 88.04 | 88.95 | 752 |
| 2024-11-21 | 87.69 | 87.78 | ↑$0.09 (0.11%) | 87.66 | 87.93 | 1.80K |
| 2024-11-20 | 86.10 | 86.46 | ↑$0.36 (0.42%) | 86.03 | 86.46 | 1.09K |
| 2024-11-19 | 85.84 | 86.29 | ↑$0.45 (0.52%) | 85.84 | 86.29 | 2.21K |
| 2024-11-18 | 86.83 | 86.72 | ↓$0.11 (-0.12%) | 86.72 | 87.05 | 3.20K |
| 2024-11-15 | 86.50 | 86.48 | ↓$0.01 (-0.02%) | 86.29 | 86.57 | 1.86K |
| 2024-11-14 | 86.94 | 86.82 | ↓$0.12 (-0.14%) | 86.82 | 86.94 | 1.05K |
| 2024-11-13 | 87.69 | 87.26 | ↓$0.43 (-0.49%) | 87.26 | 87.74 | 1.46K |
Create an account or log in to view more rows.
$FAB The squeeze is coming
$FAB Who’s still buying calls?
$FAB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FAB YALL READY????????
$FAB buying time
added
$FAB called it
$FAB diamond balls
$FAB all’s I know is buy and hold… no expectations
$FAB starting to gap up a little
$FAB every dip gets bought up.