Free Trial

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

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free FAD Stock Alerts
$123.75
+0.07 (+0.06%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsShort InterestSocial Media

First Trust MultiCap Growth AlphaDEX Fund Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
+7.97%
3 Month
Performance
+4.71%
6 Month
Performance
+20.25%
Year-To-Date
Performance
+10.24%
1 Year
Performance
+26.30%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

FAD Stock Chart for Sunday, May, 19, 2024

FAD Chart by TradingView

First Trust MultiCap Growth AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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

Related Companies:
This page (NASDAQ:FAD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
4 Cryptos BETTER than Bitcoin
True Market Insiders
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company