Free Trial

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

→ This is the ONLY AI story you should be worried about (From InvestorPlace) (Ad)
Free FAD Stock Alerts
$121.67
+1.68 (+1.40%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsShort InterestSocial Media

First Trust MultiCap Growth AlphaDEX Fund Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
-0.43%
3 Month
Performance
+5.72%
6 Month
Performance
+22.75%
Year-To-Date
Performance
+8.38%
1 Year
Performance
+25.76%
Receive FAD Stock News and Ratings via Email

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

Ad InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

FAD Stock Chart for Tuesday, May, 7, 2024

FAD Chart by TradingView

First Trust MultiCap Growth AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
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
02/27/2024$119.55$120.18
+0.53%		$120.37$120.042,281 shs$186.28 million
02/26/2024$118.91$119.55
+0.54%		$119.61$119.312,135 shs$185.30 million
02/23/2024$118.44$118.91
+0.40%		$119.26$118.742,738 shs$184.31 million
02/22/2024$116.11$118.44
+2.01%		$118.85$117.771,344 shs$183.58 million
02/21/2024$117.04$116.11
-0.79%		$116.11$115.243,262 shs$179.97 million
02/20/2024$118.18$117.04
-0.96%		$117.04$116.303,961 shs$181.41 million
02/19/2024$118.18$118.18$119.30$118.181,700 shs$183.18 million
02/16/2024$119.61$118.18
-1.19%		$119.30$118.181,786 shs$183.18 million
02/15/2024$117.71$119.61
+1.61%		$119.61$118.721,888 shs$185.39 million
02/14/2024$115.45$117.71
+1.96%		$117.74$115.973,338 shs$182.45 million
02/13/2024$118.17$115.45
-2.30%		$115.91$114.893,280 shs$178.95 million
02/12/2024$117.73$118.17
+0.37%		$118.59$117.982,027 shs$183.16 million
02/09/2024$116.68$117.73
+0.90%		$117.73$117.211,497 shs$182.48 million
02/08/2024$115.09$116.68
+1.38%		$116.68$115.491,620 shs$180.85 million
02/07/2024$114.51$115.09
+0.51%		$115.56$114.683,170 shs$178.39 million
02/06/2024$113.81$114.51
+0.62%		$114.51$113.853,702 shs$177.49 million

Related Companies:
This page (NASDAQ:FAD) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company