First Trust Multi Cap Growth AlphaDEX® Fund (FAD) Historical Stock Data
140.42 ↑1.94 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAD is down -0.39% a day on average. There have been 12 days where First Trust Multi Cap Growth AlphaDEX® Fund closed green and 18 days where FAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 140.66 | 140.42 | ↓$0.24 (-0.17%) | 140.28 | 141.28 | 7.37K |
| 2024-12-19 | 140.23 | 138.48 | ↓$1.75 (-1.25%) | 138.48 | 140.23 | 20.57K |
| 2024-12-18 | 145.07 | 138.65 | ↓$6.42 (-4.42%) | 138.29 | 145.07 | 8.14K |
| 2024-12-17 | 145.95 | 144.33 | ↓$1.62 (-1.11%) | 144.18 | 145.95 | 8.17K |
| 2024-12-16 | 146.35 | 146.15 | ↓$0.20 (-0.14%) | 146.15 | 146.65 | 8.15K |
| 2024-12-13 | 146.03 | 145.12 | ↓$0.91 (-0.62%) | 144.81 | 146.03 | 5.84K |
| 2024-12-12 | 146.82 | 145.80 | ↓$1.02 (-0.69%) | 145.80 | 146.82 | 4.96K |
| 2024-12-11 | 146.48 | 146.96 | ↑$0.48 (0.33%) | 146.48 | 147.21 | 4.76K |
| 2024-12-10 | 146.49 | 145.58 | ↓$0.91 (-0.62%) | 145.58 | 146.70 | 2.89K |
| 2024-12-09 | 150.27 | 146.67 | ↓$3.60 (-2.40%) | 146.67 | 150.27 | 2.04K |
| 2024-12-06 | 149.80 | 149.92 | ↑$0.12 (0.08%) | 149.54 | 149.92 | 4.82K |
| 2024-12-05 | 150.37 | 149.22 | ↓$1.16 (-0.77%) | 149.22 | 150.37 | 1.63K |
| 2024-12-04 | 149.54 | 150.30 | ↑$0.76 (0.51%) | 149.27 | 150.30 | 5.12K |
| 2024-12-03 | 149.37 | 148.97 | ↓$0.40 (-0.27%) | 148.96 | 149.37 | 2.95K |
| 2024-12-02 | 150.20 | 149.00 | ↓$1.20 (-0.80%) | 148.97 | 150.20 | 29.30K |
| 2024-11-29 | 150.22 | 149.78 | ↓$0.44 (-0.29%) | 149.78 | 150.22 | 2.11K |
| 2024-11-27 | 150.30 | 149.10 | ↓$1.20 (-0.80%) | 148.65 | 150.30 | 4.44K |
| 2024-11-26 | 149.27 | 149.50 | ↑$0.23 (0.15%) | 149.27 | 149.54 | 2.48K |
| 2024-11-25 | 150.02 | 149.48 | ↓$0.54 (-0.36%) | 149.04 | 150.02 | 3.08K |
| 2024-11-22 | 146.85 | 148.38 | ↑$1.53 (1.04%) | 146.85 | 148.39 | 10.22K |
| 2024-11-21 | 144.55 | 146.35 | ↑$1.80 (1.25%) | 144.55 | 146.89 | 18.56K |
| 2024-11-20 | 144.43 | 144.50 | ↑$0.07 (0.05%) | 142.97 | 144.50 | 1.81K |
| 2024-11-19 | 141.87 | 143.89 | ↑$2.02 (1.42%) | 141.87 | 143.89 | 1.73K |
| 2024-11-18 | 142.09 | 142.36 | ↑$0.27 (0.19%) | 141.84 | 142.91 | 3.05K |
| 2024-11-15 | 142.61 | 141.65 | ↓$0.96 (-0.67%) | 141.25 | 142.61 | 2.77K |
| 2024-11-14 | 144.35 | 142.94 | ↓$1.41 (-0.98%) | 142.94 | 144.35 | 1.44K |
| 2024-11-13 | 146.85 | 145.01 | ↓$1.84 (-1.26%) | 145.01 | 146.85 | 3.98K |
| 2024-11-12 | 145.84 | 145.89 | ↑$0.05 (0.03%) | 145.47 | 145.89 | 1.97K |
| 2024-11-11 | 146.76 | 147.16 | ↑$0.40 (0.27%) | 146.76 | 147.32 | 3.52K |
| 2024-11-08 | 144.43 | 145.45 | ↑$1.02 (0.70%) | 144.35 | 145.46 | 1.93K |
Create an account or log in to view more rows.
$FAD why is this not moving lol
$FAD what time we going green?
$FAD bull flag
breakout!
$FAD I need a smoke after this trade
$FAD cup and handle forming
$FAD wow. The volume is so low today. Unreal
$FAD nice day!
$FAD dont be a POS today
$FAD more shorts the better idc
$FAD over a thousand shares in now