First Trust Multi Cap Value AlphaDEX Fund Historical Stock Prices

FAB 
$50.4
*  
0.4213
0.84%
Get FAB Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FAB now
Exchange:NASDAQ

Community Rating:
View:    FAB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 50.11 50.4984 49.9388 50.40 6,189
12/06/2016 49.9388 50.4984 49.9388 50.4 6,189
12/05/2016 49.8946 49.9787 49.8612 49.9787 2,454
12/02/2016 49.599 49.6226 49.33 49.41 9,832
12/01/2016 49.7563 49.7563 49.42 49.43 6,721
11/30/2016 49.59 49.59 49.2707 49.4665 10,270
11/29/2016 49.49 49.5203 49.26 49.27 6,812
11/28/2016 49.82 49.82 49.32 49.394 6,624
11/25/2016 49.8038 49.8111 49.717 49.8023 3,474
11/23/2016 49.434 49.67 49.4 49.67 5,508
11/22/2016 49.3736 49.4699 49.118 49.4 9,037
11/21/2016 49.05 49.075 48.8403 49.01 12,573
11/18/2016 48.51 48.8083 48.51 48.71 2,843
11/17/2016 48.62 48.81 48.589 48.79 23,717
11/16/2016 48.42 48.5859 48.306 48.47 12,945
11/15/2016 48.262 48.74 48.25 48.74 51,034
11/14/2016 47.91 48.56 47.91 48.52 31,077
11/11/2016 47.18 47.5122 47.08 47.5122 1,507
11/10/2016 46.8 47.32 46.8 47.2732 7,310
11/09/2016 44.71 46.4 44.71 46.25 10,474
11/08/2016 44.8 45.3012 44.8 45.27 1,326
11/07/2016 44.83 45.184 44.83 44.98 6,330
11/04/2016 44.0801 44.5549 44.0801 44.14 3,646
11/03/2016 44.27 44.4067 44 44.02 4,308
11/02/2016 44.42 44.43 44.2 44.2 5,166
11/01/2016 44.98 44.98 44.4 44.62 4,823
10/31/2016 44.86 45 44.83 45 3,344
10/28/2016 44.86 45.04 44.7675 44.77 3,507
10/27/2016 44.855 44.984 44.7678 44.7678 4,918
10/26/2016 45.127 45.127 44.994 45.1047 5,514
10/25/2016 44.9878 45.1314 44.9878 45.04 2,539
10/24/2016 45.21 45.3896 45.21 45.3429 3,879
10/21/2016 44.85 45.1534 44.85 45.1 3,047
10/20/2016 45.09 45.451 45.0802 45.18 13,702
10/19/2016 45.023 45.385 45.023 45.24 9,669
10/18/2016 45.062 45.07 44.97 45.07 1,863
10/17/2016 45.01 45.01 44.6912 44.73 9,572
10/14/2016 45.166 45.166 44.798 44.873 1,954
10/13/2016 45.03 45.03 44.4801 44.85 1,970
10/12/2016 45.1845 45.3036 45.1615 45.23 1,521
10/11/2016 45.85 45.85 45.05 45.05 823
10/10/2016 45.7982 45.7982 45.694 45.73 1,103
10/07/2016 45.94 45.94 45.28 45.51 6,549
10/06/2016 45.5628 45.7799 45.4223 45.73 4,600
10/05/2016 45.6817 45.835 45.6817 45.772 1,949
10/04/2016 45.52 45.524 45.14 45.28 20,197
10/03/2016 45.24 45.3599 45.182 45.3 27,705
09/30/2016 45.25 45.629 45.25 45.55 5,916
09/29/2016 45.3844 45.52 44.87 44.87 4,247
09/28/2016 45.259 45.2744 44.8309 45.2501 2,454
09/27/2016 44.836 45 44.78 44.93 3,570
09/26/2016 45.25 45.25 44.8 44.8 2,489
09/23/2016 45.34 45.53 45.285 45.31 4,047
09/22/2016 45.23 45.56 45.23 45.5144 8,356
09/21/2016 44.72 45.07 44.605 45.07 4,441
09/20/2016 45.07 45.0822 44.736 44.8 3,443
09/19/2016 45.07 45.2785 44.807 45 9,776
09/16/2016 44.7 44.763 44.598 44.74 2,366
09/15/2016 44.7048 45.0299 44.7048 45.009 3,531
09/14/2016 44.59 44.59 44.3114 44.4111 1,919
09/13/2016 44.86 44.86 44.5 44.61 1,792
09/12/2016 44.5 45.4599 44.5 45.3595 2,811
09/09/2016 45.5262 45.5262 45.01 45.03 1,832
09/08/2016 46.163 46.163 46.02 46.0613 1,592
09/07/2016 45.809 46.08 45.77 46.05 7,245
09/06/2016 45.6312 45.73 45.6312 45.72 21,696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?