First Trust Multi Cap Value AlphaDEX® Fund (FAB)

FAB
🏛️ États-Unis →
87.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 86.83 87.30 86.83 87.30 0.0M
2025-09-25 86.64 86.64 86.04 86.25 0.0M
2025-09-24 87.41 87.68 87.41 87.44 0.0M
2025-09-23 87.75 87.75 87.26 87.30 0.0M
2025-09-22 87.03 87.16 86.84 87.16 0.0M
2025-09-19 87.67 87.67 87.30 87.30 0.0M
2025-09-18 87.37 88.16 87.37 88.16 0.0M
2025-09-17 87.59 87.76 87.25 87.25 0.0M
2025-09-16 87.45 87.45 86.92 87.32 0.0M
2025-09-15 87.89 87.89 87.29 87.29 0.0M
2025-09-12 88.44 88.44 87.67 87.68 0.0M
2025-09-11 87.16 88.60 87.16 88.60 0.0M
2025-09-10 87.06 87.14 86.82 87.14 0.0M
2025-09-09 87.67 87.67 87.13 87.23 0.0M
2025-09-08 88.50 88.50 87.12 87.80 0.0M
2025-09-05 87.81 88.12 87.72 88.12 0.0M
2025-09-04 87.28 88.02 87.28 88.02 0.0M
2025-09-03 87.09 87.09 86.73 86.93 0.0M
2025-09-02 86.99 87.33 86.74 87.33 0.0M
2025-08-29 87.64 87.79 87.60 87.78 0.0M
2025-08-28 87.33 87.68 87.07 87.68 0.0M
2025-08-27 87.58 87.97 87.58 87.97 0.0M
2025-08-26 87.18 87.33 87.18 87.33 0.0M
2025-08-25 87.52 87.52 87.44 87.44 0.0M
2025-08-22 85.74 87.95 85.74 87.92 0.0M
2025-08-21 84.86 85.14 84.86 85.14 0.0M
2025-08-20 85.25 85.34 85.25 85.25 0.0M
2025-08-19 84.96 86.20 84.96 85.61 0.0M
2025-08-18 85.19 85.21 85.00 85.09 0.0M
2025-08-15 85.55 85.55 85.12 85.12 0.0M
2025-08-14 84.97 85.59 84.97 85.59 0.0M
2025-08-13 85.25 86.13 85.25 86.13 0.0M
2025-08-12 83.04 84.26 83.04 84.26 0.0M
2025-08-11 82.91 82.91 82.25 82.42 0.0M
2025-08-08 82.52 82.77 82.51 82.69 0.0M
2025-08-07 83.23 83.23 82.18 82.33 0.0M
2025-08-06 82.75 82.77 82.39 82.42 0.0M
2025-08-05 81.98 82.71 81.98 82.71 0.0M
2025-08-04 81.71 82.15 81.71 82.15 0.0M
2025-08-01 81.64 81.64 80.81 81.16 0.0M
2025-07-31 82.52 82.76 82.10 82.22 0.0M
2025-07-30 84.05 84.05 82.84 83.03 0.0M
2025-07-29 84.24 84.24 83.99 84.11 0.0M
2025-07-28 84.57 84.64 84.33 84.39 0.0M
2025-07-25 84.04 84.78 84.04 84.78 0.0M
2025-07-24 84.52 84.52 84.26 84.38 0.0M
2025-07-23 85.09 85.31 84.85 85.31 0.0M
2025-07-22 83.59 84.45 83.59 84.45 0.0M
2025-07-21 83.04 83.11 82.52 82.61 0.0M
2025-07-18 83.07 83.07 82.58 82.80 0.0M
2025-07-17 82.67 83.17 82.67 83.17 0.0M
2025-07-16 82.28 82.40 82.07 82.40 0.0M
2025-07-15 83.74 83.74 82.10 82.21 0.0M
2025-07-14 83.67 83.97 83.63 83.97 0.0M
2025-07-11 84.07 84.35 84.02 84.20 0.0M
2025-07-10 83.98 85.26 83.98 84.82 0.0M
2025-07-09 83.74 84.16 83.74 84.16 0.0M
2025-07-08 83.47 84.15 83.47 84.06 0.0M
2025-07-07 84.14 84.14 82.99 83.28 0.0M
2025-07-03 84.22 84.54 84.21 84.29 0.0M
2025-07-02 83.07 84.09 83.07 84.02 0.0M
2025-07-01 82.19 83.50 82.19 83.30 0.0M
2025-06-30 81.29 81.37 81.21 81.27 0.0M
2025-06-27 81.45 81.47 80.89 81.15 0.0M
2025-06-26 80.68 81.27 80.68 81.27 0.0M
2025-06-25 80.66 80.66 80.45 80.45 0.0M
2025-06-24 81.44 81.44 81.08 81.08 0.0M
2025-06-23 79.54 80.55 79.54 80.55 0.0M
2025-06-20 80.13 80.14 80.13 80.14 0.0M
2025-06-18 79.66 80.27 79.66 79.79 0.0M
2025-06-17 80.49 80.49 79.69 79.81 0.0M
2025-06-16 80.60 80.61 80.30 80.52 0.0M
2025-06-13 80.22 80.42 79.73 79.73 0.0M
2025-06-12 80.29 80.73 80.29 80.73 0.0M
2025-06-11 81.13 81.13 80.75 80.75 0.0M
2025-06-10 80.99 81.29 80.89 80.99 0.0M
2025-06-09 80.12 80.64 79.85 80.15 0.0M
2025-06-06 79.28 79.74 79.28 79.74 0.0M
2025-06-05 78.64 79.10 78.63 78.71 0.0M
2025-06-04 79.43 79.51 79.02 79.02 0.0M
2025-06-03 78.19 79.46 78.19 79.37 0.0M
2025-06-02 78.40 78.40 77.92 78.21 0.0M
2025-05-30 78.41 78.41 78.41 78.41 0.0M
2025-05-29 78.36 78.91 78.36 78.91 0.0M
2025-05-28 79.30 79.30 78.31 78.51 0.0M
2025-05-27 78.91 79.45 78.48 79.45 0.0M
2025-05-23 77.20 77.83 77.20 77.80 0.0M
2025-05-22 77.58 78.39 77.58 78.13 0.0M
2025-05-21 79.28 79.48 78.17 78.17 0.0M
2025-05-20 80.81 80.81 80.28 80.36 0.0M
2025-05-19 80.32 80.55 80.32 80.55 0.0M
2025-05-16 80.37 80.88 80.37 80.88 0.0M
2025-05-15 79.73 80.24 79.73 80.24 0.0M
2025-05-14 79.77 79.88 79.77 79.88 0.0M
2025-05-13 80.25 80.69 80.25 80.57 0.0M
2025-05-12 79.87 80.13 79.68 80.11 0.0M
2025-05-09 77.56 77.56 77.15 77.30 0.0M
2025-05-08 76.77 77.78 76.72 77.41 0.0M
2025-05-07 76.25 76.34 74.83 76.16 0.0M
2025-05-06 75.75 76.28 75.65 75.99 0.0M
2025-05-05 76.22 76.86 76.22 76.47 0.0M
2025-05-02 76.23 77.02 76.23 77.00 0.0M
2025-05-01 75.65 75.65 75.60 75.60 0.0M
2025-04-30 74.70 75.57 74.70 75.57 0.0M
2025-04-29 75.21 75.85 74.97 75.85 0.0M
2025-04-28 75.75 75.76 75.22 75.58 0.0M
2025-04-25 74.84 75.31 74.72 75.31 0.0M
2025-04-24 74.12 75.63 74.12 75.63 0.0M
2025-04-23 75.22 76.02 74.09 74.32 0.0M
2025-04-22 73.31 73.83 72.94 73.83 0.0M
2025-04-21 71.79 71.79 71.79 71.79 0.0M
2025-04-17 72.32 73.51 72.32 73.17 0.0M
2025-04-16 72.93 73.06 72.18 72.18 0.0M
2025-04-15 73.37 73.76 72.90 72.90 0.0M
2025-04-14 72.95 73.54 72.81 73.27 0.0M
2025-04-11 70.57 72.55 70.57 72.55 0.0M
2025-04-10 72.61 72.66 70.31 71.69 0.0M
2025-04-09 67.96 74.91 67.96 74.91 0.0M
2025-04-08 72.30 72.30 68.01 68.87 0.0M
2025-04-07 69.96 72.80 69.71 70.67 0.0M
2025-04-04 73.29 73.29 71.76 71.86 0.0M
2025-04-03 76.38 76.68 75.52 75.75 0.0M
2025-04-02 79.09 80.56 79.09 80.56 0.0M
2025-04-01 79.36 79.76 78.95 79.76 0.0M
2025-03-31 78.55 79.77 78.55 79.51 0.0M
2025-03-28 80.20 80.20 78.94 78.99 0.0M
2025-03-27 80.24 80.50 80.11 80.24 0.0M
2025-03-26 80.55 81.14 80.55 80.66 0.0M
2025-03-25 80.71 80.73 80.29 80.41 0.0M
2025-03-24 79.82 80.85 79.82 80.85 0.0M
2025-03-21 79.26 79.26 79.26 79.26 0.0M
2025-03-20 80.54 80.54 80.05 80.14 0.0M
2025-03-19 80.40 80.53 80.40 80.47 0.0M
2025-03-18 79.72 79.81 79.50 79.70 0.0M
2025-03-17 78.85 80.08 78.85 79.94 0.0M
2025-03-14 78.09 79.02 78.04 79.02 0.0M
2025-03-13 78.28 78.45 77.03 77.33 0.0M
2025-03-12 77.97 78.61 77.97 78.13 0.0M
2025-03-11 79.62 79.62 78.47 78.76 0.0M
2025-03-10 80.61 80.62 79.37 79.64 0.0M
2025-03-07 79.62 80.80 79.62 80.63 0.0M
2025-03-06 79.27 79.82 79.27 79.73 0.0M
2025-03-05 79.23 79.97 79.23 79.95 0.0M
2025-03-04 79.43 80.09 79.09 79.28 0.0M
2025-03-03 82.36 82.44 80.51 80.70 0.0M
2025-02-28 81.60 82.31 81.28 82.31 0.0M
2025-02-27 82.03 82.20 81.56 81.56 0.0M
2025-02-26 82.95 82.95 81.84 82.01 0.0M
2025-02-25 82.51 82.75 82.44 82.69 0.0M
2025-02-24 82.65 82.84 82.43 82.53 0.0M
2025-02-21 83.73 83.73 82.36 82.43 0.0M
2025-02-20 83.67 83.81 83.57 83.81 0.1M
2025-02-19 83.74 83.95 83.74 83.95 0.0M
2025-02-18 83.55 84.10 83.55 84.10 0.0M
2025-02-14 83.83 83.83 83.62 83.64 0.0M
2025-02-13 82.95 83.41 82.83 83.41 0.0M
2025-02-12 82.69 82.85 82.56 82.61 0.0M
2025-02-11 82.96 83.56 82.96 83.56 0.0M
2025-02-10 83.17 83.35 82.94 83.20 0.0M
2025-02-07 83.60 83.60 82.81 82.90 0.0M
2025-02-06 83.98 83.98 83.59 83.68 0.0M
2025-02-05 83.93 84.22 83.93 84.19 0.0M
2025-02-04 83.21 83.92 83.21 83.92 0.0M
2025-02-03 83.07 83.58 82.64 83.35 0.0M
2025-01-31 85.26 85.26 84.27 84.27 0.0M
2025-01-30 85.14 85.74 85.14 85.35 0.0M
2025-01-29 85.35 85.36 84.88 84.88 0.0M
2025-01-28 84.97 85.25 84.97 85.12 0.0M
2025-01-27 84.89 86.03 84.89 86.01 0.0M
2025-01-24 85.11 85.42 85.08 85.17 0.0M
2025-01-23 84.96 85.29 84.93 85.29 0.0M
2025-01-22 85.62 85.62 85.02 85.02 0.0M
2025-01-21 85.65 85.88 85.65 85.87 0.0M
2025-01-17 85.30 85.30 84.44 85.11 0.0M
2025-01-16 84.23 84.78 84.23 84.78 0.0M
2025-01-15 84.80 84.80 84.10 84.37 0.0M
2025-01-14 82.82 83.29 82.82 83.29 0.0M
2025-01-13 81.10 82.32 81.10 82.32 0.0M
2025-01-10 81.80 81.80 81.22 81.27 0.0M
2025-01-08 82.05 82.47 81.64 82.37 0.0M
2025-01-07 83.17 83.17 82.45 82.45 0.0M
2025-01-06 83.86 83.86 82.60 82.60 0.0M
2025-01-03 82.26 82.77 82.18 82.75 0.0M
2025-01-02 83.12 83.12 81.88 82.24 0.0M