Free Trial

First Trust Multi Cap Growth AlphaDEX Fund (FAD) Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free FAD Stock Alerts
$123.26
-0.44 (-0.36%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsShort InterestTrends

First Trust Multi Cap Growth AlphaDEX Fund Stock Price Performance

5 Day
Performance
-0.36%
1 Month
Performance
+3.25%
3 Month
Performance
+1.98%
6 Month
Performance
+18.72%
Year-To-Date
Performance
+9.80%
1 Year
Performance
+26.37%
Receive FAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Multi Cap Growth AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

FAD Stock Chart for Wednesday, May, 29, 2024

FAD Chart by TradingView

First Trust Multi Cap Growth AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$123.70$123.26
-0.36%		$123.80$123.262,790 shs$191.05 million
05/27/2024$123.70$123.70
0.00%		$123.94$122.932,300 shs$191.74 million
05/24/2024$122.41$123.70
+1.06%		$123.94$122.932,301 shs$191.74 million
05/23/2024$123.53$122.41
-0.91%		$123.61$122.411,577 shs$189.74 million
05/22/2024$124.39$123.53
-0.69%		$124.38$123.432,609 shs$191.47 million
05/21/2024$124.28$124.39
+0.09%		$124.39$124.091,469 shs$192.80 million
05/20/2024$123.75$124.28
+0.43%		$124.51$123.462,498 shs$192.63 million
05/17/2024$123.68$123.75
+0.06%		$123.75$123.54934 shs$191.81 million
05/16/2024$124.72$123.68
-0.84%		$124.63$123.682,600 shs$191.70 million
05/15/2024$122.72$124.72
+1.63%		$124.72$123.893,298 shs$193.32 million
05/14/2024$122.03$122.72
+0.57%		$122.85$122.512,619 shs$190.22 million
05/13/2024$122.60$122.03
-0.47%		$122.90$122.031,497 shs$189.14 million
05/10/2024$122.47$122.60
+0.11%		$122.63$122.522,131 shs$190.03 million
05/09/2024$121.53$122.47
+0.78%		$122.47$121.583,998 shs$189.83 million
05/08/2024$121.62$121.53
-0.08%		$121.57$120.873,964 shs$188.37 million
05/07/2024$121.67$121.62
-0.04%		$122.38$121.622,966 shs$188.51 million
05/06/2024$119.99$121.67
+1.40%		$121.67$120.452,694 shs$188.59 million
05/03/2024$118.70$119.99
+1.09%		$120.08$119.91659 shs$185.98 million
05/02/2024$117.35$118.70
+1.15%		$118.70$117.391,867 shs$183.99 million
05/01/2024$117.11$117.35
+0.20%		$117.67$116.687,289 shs$181.89 million
04/30/2024$119.38$117.11
-1.90%		$118.74$117.112,152 shs$181.52 million
04/29/2024$118.93$119.38
+0.38%		$119.67$118.92861 shs$185.04 million
04/26/2024$117.76$118.93
+0.99%		$119.01$118.241,181 shs$184.34 million
04/25/2024$117.97$117.76
-0.18%		$117.97$116.591,599 shs$182.53 million
04/24/2024$118.23$117.97
-0.22%		$118.24$117.661,762 shs$182.85 million
04/23/2024$116.07$118.23
+1.86%		$118.42$116.331,818 shs$183.25 million
04/22/2024$114.61$116.07
+1.27%		$116.27$115.442,088 shs$179.91 million
04/19/2024$115.62$114.61
-0.87%		$115.42$114.541,425 shs$177.65 million
04/18/2024$116.14$115.62
-0.45%		$117.03$115.621,450 shs$179.21 million
04/17/2024$117.13$116.14
-0.85%		$117.57$116.102,046 shs$180.02 million
04/16/2024$117.33$117.13
-0.17%		$117.46$116.204,903 shs$181.55 million
04/15/2024$119.16$117.33
-1.54%		$119.44$117.333,289 shs$181.86 million
04/12/2024$121.42$119.16
-1.86%		$120.86$118.731,813 shs$184.70 million
04/11/2024$120.67$121.42
+0.62%		$121.42$120.5919,923 shs$188.20 million
04/10/2024$122.48$120.67
-1.48%		$121.03$119.901,875 shs$187.04 million
04/09/2024$122.75$122.48
-0.22%		$123.34$121.248,739 shs$189.84 million
04/08/2024$122.19$122.75
+0.45%		$123.03$122.501,797 shs$190.26 million
04/05/2024$121.18$122.19
+0.83%		$122.78$121.999,577 shs$189.39 million
04/04/2024$122.54$121.18
-1.11%		$123.84$121.1816,634 shs$187.83 million
04/03/2024$122.00$122.54
+0.44%		$123.01$121.4010,058 shs$189.94 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/02/2024$123.54$122.00
-1.25%		$122.00$121.636,842 shs$189.10 million
04/01/2024$124.59$123.54
-0.84%		$124.08$123.545,357 shs$191.49 million
03/29/2024$124.59$124.59$125.14$124.406,444 shs$193.11 million
03/28/2024$124.60$124.59
-0.01%		$125.14$124.546,444 shs$193.11 million
03/27/2024$123.16$124.60
+1.17%		$124.60$123.648,605 shs$193.13 million
03/26/2024$122.96$123.16
+0.16%		$123.83$123.161,729 shs$190.90 million
03/25/2024$123.07$122.96
-0.09%		$123.58$122.961,917 shs$190.59 million
03/22/2024$124.13$123.07
-0.85%		$123.97$123.077,370 shs$190.76 million
03/21/2024$122.81$124.13
+1.07%		$124.48$123.672,168 shs$192.40 million
03/20/2024$120.81$122.81
+1.66%		$122.81$121.092,788 shs$190.36 million
03/19/2024$120.43$120.81
+0.32%		$120.81$119.703,559 shs$187.26 million
03/18/2024$120.00$120.43
+0.36%		$120.80$120.292,449 shs$186.67 million
03/15/2024$120.94$120.00
-0.78%		$120.41$120.004,644 shs$186 million
03/14/2024$121.92$120.94
-0.80%		$121.21$120.723,096 shs$187.46 million
03/13/2024$121.95$121.92
-0.03%		$122.36$121.922,930 shs$188.98 million
03/12/2024$120.88$121.95
+0.89%		$121.95$121.1114,634 shs$189.03 million
03/11/2024$121.89$120.88
-0.83%		$121.25$120.883,970 shs$187.36 million
03/08/2024$122.54$121.89
-0.53%		$122.76$121.891,233 shs$188.93 million
03/07/2024$121.55$122.54
+0.82%		$122.80$122.1212,940 shs$189.94 million
03/06/2024$120.47$121.55
+0.89%		$122.17$121.352,191 shs$188.40 million
03/05/2024$122.32$120.47
-1.51%		$121.67$120.471,739 shs$186.73 million
03/04/2024$122.26$122.32
+0.05%		$123.09$122.323,387 shs$189.60 million
03/01/2024$120.87$122.26
+1.15%		$122.26$121.021,694 shs$189.50 million
02/29/2024$120.01$120.87
+0.72%		$121.19$120.323,502 shs$187.35 million
02/28/2024$120.18$120.01
-0.14%		$120.55$119.611,777 shs$186.02 million

Related Companies:
This page (NASDAQ:FAD) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends