Quantcast

First Trust Multi Cap Value AlphaDEX Fund Historical Stock Prices

FAB 
$56.8216
*  
0.7683
1.33%
Get FAB Alerts
*Delayed - data as of Aug. 15, 2018 13:01 ET  -  Find a broker to begin trading FAB now
Exchange:NASDAQ

Community Rating:
View:    FAB Real Time
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
13:01 57.37 56.87 56.76 56.8216 1,561
08/14/2018 57.26 57.5899 57.26 57.5899 5,168
08/13/2018 56.8676 57.062 56.8516 56.8516 2,565
08/10/2018 57.12 57.3583 57.12 57.3583 1,610
08/09/2018 57.57 57.7399 57.57 57.7399 2,224
08/08/2018 57.689 57.7586 57.481 57.64 2,496
08/07/2018 57.8172 57.91 57.8172 57.866 973
08/06/2018 57.4378 57.5212 57.4378 57.47 1,635
08/03/2018 57.3 57.39 57.0714 57.225 3,267
08/02/2018 56.6855 56.9997 56.68 56.9997 3,551
08/01/2018 57.1 57.183 56.76 56.8261 4,569
07/31/2018 57.29 57.3042 57.1299 57.3042 2,387
07/30/2018 57.1864 57.1864 56.9317 57.0842 1,921
07/27/2018 57.22 57.22 56.75 56.805 2,967
07/26/2018 56.93 57.1318 56.93 57.1 820
07/25/2018 56.38 56.4788 56.2528 56.42 5,743
07/24/2018 56.7524 56.8179 56.4937 56.5432 6,417
07/23/2018 56.708 56.899 56.65 56.899 2,153
07/20/2018 56.7278 56.75 56.5616 56.72 8,799
07/19/2018 56.74 57.0699 56.71 57.04 5,845
07/18/2018 56.74 56.86 56.74 56.8117 1,784
07/17/2018 56.7258 56.7258 56.7084 56.71 2,613
07/16/2018 56.55 56.5987 56.4508 56.4508 5,052
07/13/2018 56.9858 56.9858 56.75 56.75 1,817
07/12/2018 56.76 56.82 56.62 56.7 10,375
07/11/2018 56.89 57.05 56.63 56.8 25,575
07/10/2018 57.4501 57.4501 57.04 57.3024 4,574
07/09/2018 57.19 57.33 57.19 57.2854 4,406
07/06/2018 56.4 56.9684 56.4 56.8619 3,516
07/05/2018 56.038 56.119 55.92 56.01 5,599
07/03/2018 56.06 56.306 56.06 56.306 527
07/02/2018 55.66 55.66 55.44 55.5958 1,741
06/29/2018 56.21 56.3286 56.186 56.2184 7,806
06/28/2018 55.655 55.9902 55.65 55.959 3,047
06/27/2018 56.476 56.7199 55.8618 55.8618 23,305
06/26/2018 56.2 56.4343 56.1722 56.3752 7,228
06/25/2018 56.0014 56.3102 55.9716 56.3102 2,305
06/22/2018 57.0715 57.0715 56.78 57.0178 9,957
06/21/2018 56.7612 56.9581 56.5724 56.5724 1,716
06/20/2018 57.35 57.42 57.09 57.42 2,085
06/19/2018 56.59 56.66 56.59 56.66 1,405
06/18/2018 57.05 57.07 56.95 56.97 9,702
06/15/2018 56.5811 56.77 56.5811 56.77 1,670
06/14/2018 57.1199 57.1199 56.8108 56.9012 2,207
06/13/2018 57.145 57.1912 56.9 56.9418 4,308
06/12/2018 57.3492 57.3492 57.13 57.13 1,220
06/11/2018 57.22 57.33 57.204 57.33 4,137
06/08/2018 56.81 56.94 56.74 56.92 4,315
06/07/2018 56.871 56.96 56.66 56.83 12,611
06/06/2018 56.311 56.47 56.311 56.47 560
06/05/2018 56.21 56.3613 56.15 56.275 8,925
06/04/2018 56.28 56.28 56.15 56.15 710
06/01/2018 56.08 56.13 55.92 55.93 1,588
05/31/2018 56.04 56.04 55.6225 55.63 2,239
05/30/2018 56.045 56.36 56.045 56.36 2,110
05/29/2018 55.35 55.72 55.2184 55.38 4,265
05/25/2018 55.8913 55.9425 55.8012 55.9 1,092
05/24/2018 55.79 56.0733 55.6511 56.01 5,039
05/23/2018 55.8819 56.0619 55.82 55.97 4,797
05/22/2018 56.5988 56.69 56.1 56.1 2,380
05/21/2018 56.4 56.433 56.1723 56.3754 4,427
05/18/2018 56.154 56.154 55.97 55.99 2,253
05/17/2018 55.91 56.2813 55.91 56.13 8,884
05/16/2018 55.64 56.0379 55.64 55.85 7,689
05/15/2018 55.7 55.7 55.41 55.45 6,369
05/14/2018 55.67 55.67 55.5 55.5 12,541
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FAB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio