FAB Quote, Trading Chart, First Trust Multi Cap Value AlphaDEX Fund

home / stock / fab / fab quote

Stock Information
Company Name: First Trust Multi Cap Value AlphaDEX Fund
Stock Symbol: FAB
Market: NASDAQ
Menu
FAB FAB Quote FAB Short FAB News FAB Articles FAB Message Board
Get FAB Alerts

News, Short Squeeze, Breakout and More Instantly...
FAB Quote
Last:$82.68
Change Percent:-0.21%
Open:$83.47
Previous Close:$82.68
High:$83.47
Low:$82.44
Volume:2,590
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FAB Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$83.47
Close:$82.68
High:$83.47
Low:$82.44
Volume:2,590
Date:2024-07-18
Open:$84.6325
Close:$83.2963
High:$84.6325
Low:$83.23
Volume:13,424
Date:2024-07-17
Open:$84.43
Close:$84.02
High:$84.43
Low:$84.02
Volume:4,159
Date:2024-07-16
Open:$82.88
Close:$83.72
High:$83.72
Low:$82.88
Volume:1,662
Date:2024-07-15
Open:$81.29
Close:$81.6659
High:$81.93
Low:$81.29
Volume:1,434
Date:2024-07-12
Open:$80.62
Close:$81.02
High:$81.2869
Low:$80.62
Volume:6,035
Date:2024-07-11
Open:$80.05
Close:$80.4899
High:$80.4899
Low:$80.05
Volume:32,890
Date:2024-07-10
Open:$77.76
Close:$78.34
High:$78.34
Low:$77.76
Volume:8,253
Date:2024-07-09
Open:$77.52
Close:$77.64
High:$78.04
Low:$77.52
Volume:52,622
Date:2024-07-08
Open:$78.12
Close:$77.8197
High:$78.12
Low:$77.6365
Volume:5,464
Date:2024-07-05
Open:$78.36
Close:$77.6422
High:$78.36
Low:$77.4301
Volume:1,391
Date:2024-07-04
Open:$78.52
Close:$78.3251
High:$78.52
Low:$78.31
Volume:2,482
Date:2024-07-03
Open:$78.52
Close:$78.3251
High:$78.52
Low:$78.31
Volume:2,482
Date:2024-07-02
Open:$78.41
Close:$78.4372
High:$78.4372
Low:$78.11
Volume:8,147
Date:2024-07-01
Open:$79.09
Close:$78.23
High:$79.09
Low:$78.2125
Volume:5,142
Date:2024-06-28
Open:$78.51
Close:$78.76
High:$78.78
Low:$78.51
Volume:4,032
Date:2024-06-27
Open:$77.89
Close:$78.1759
High:$78.1901
Low:$77.8
Volume:2,003
Date:2024-06-26
Open:$78.39
Close:$78.5166
High:$78.5166
Low:$78.22
Volume:5,828
Date:2024-06-25
Open:$78.9101
Close:$78.6798
High:$78.9101
Low:$78.6798
Volume:1,337
Date:2024-06-24
Open:$79.26
Close:$79.5492
High:$79.7535
Low:$79.26
Volume:2,196