Quantcast

First Trust Multi Cap Growth AlphaDEX Fund Historical Stock Prices

FAD 
$74.465
*  
0.635
0.86%
Get FAD Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading FAD now
Exchange:NASDAQ

Community Rating:
 
 
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 13-MAY-2018 TO 13-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.
16:00 74.19 74.526 73.8974 74.465 12,083
08/13/2018 74.43 74.559 73.716 73.83 112,587
08/10/2018 73.9613 74.5051 73.9613 74.5051 3,635
08/09/2018 74.65 74.72 74.43 74.43 6,355
08/08/2018 74.81 74.81 74.095 74.25 6,428
08/07/2018 74.448 74.479 74.3288 74.39 12,831
08/06/2018 73.61 74.05 73.61 73.9441 3,148
08/03/2018 73.89 73.89 73.3542 73.485 10,196
08/02/2018 72.6903 73.89 72.6903 73.801 5,704
08/01/2018 73.1516 73.1516 72.6 72.97 11,220
07/31/2018 72.48 72.9652 72.3666 72.7455 7,107
07/30/2018 72.5 72.5 72.0299 72.326 3,992
07/27/2018 74.87 74.87 72.991 73.25 5,859
07/26/2018 74.69 74.93 74.37 74.73 13,163
07/25/2018 74.02 74.56 73.9009 74.415 14,467
07/24/2018 75.09 75.09 73.6104 73.91 14,462
07/23/2018 74.84 74.84 74.3 74.645 6,264
07/20/2018 75 75 74.68 74.7026 7,461
07/19/2018 74.4301 74.949 74.4301 74.802 9,680
07/18/2018 74.37 74.85 74.3248 74.7923 15,286
07/17/2018 73.87 74.729 73.7542 74.66 19,557
07/16/2018 74.18 74.18 73.78 73.879 8,494
07/13/2018 74.44 74.48 74.0976 74.29 5,374
07/12/2018 73.95 74.3 73.7932 74.27 3,357
07/11/2018 73.17 73.959 73.17 73.55 6,988
07/10/2018 74.05 74.0999 73.74 74.02 8,904
07/09/2018 73.715 74.02 73.541 73.918 4,333
07/06/2018 72.35 73.48 72.35 73.44 61,527
07/05/2018 72.54 72.54 71.9728 72.45 9,663
07/03/2018 72.389 72.41 71.9728 71.9728 3,360
07/02/2018 71.7599 72.18 71.5434 72.18 42,316
06/29/2018 72.29 72.29 72.0022 72.1597 4,638
06/28/2018 71.09 71.7309 70.94 71.7243 14,058
06/27/2018 72.61 72.6233 71.375 71.375 6,838
06/26/2018 72.33 72.5522 71.97 72.37 21,413
06/25/2018 73.48 73.48 71.666 71.666 8,097
06/22/2018 74.59 74.59 73.5 73.5 21,354
06/21/2018 75.01 75.01 74.0799 74.0844 3,571
06/20/2018 74.8 75.06 74.7 74.94 3,945
06/19/2018 74.46 74.46 73.6422 74.35 9,348
06/18/2018 74.5 74.7544 74.08 74.7544 15,058
06/15/2018 74 74.54 74 74.43 9,241
06/14/2018 74.72 74.72 74.27 74.5 74,990
06/13/2018 74.69 74.69 74.1784 74.23 13,143
06/12/2018 74.12 74.49 74.12 74.38 111,272
06/11/2018 73.83 74.01 73.79 73.85 6,626
06/08/2018 73.48 73.85 73.311 73.85 8,926
06/07/2018 74.2348 74.2348 73.09 73.36 34,351
06/06/2018 73.69 73.86 73.342 73.76 16,143
06/05/2018 73.03 73.33 72.91 73.329 64,283
06/04/2018 72.5 72.84 72.37 72.84 5,592
06/01/2018 72.13 72.57 72 72.52 19,152
05/31/2018 72.19 72.24 71.593 71.67 6,149
05/30/2018 71.65 72.389 71.65 72.27 4,702
05/29/2018 71.15 71.41 70.7322 70.9752 6,719
05/25/2018 71.78 71.7977 71.4992 71.52 4,992
05/24/2018 71.65 71.8 71.2752 71.73 4,780
05/23/2018 71 71.4814 71 71.4499 4,532
05/22/2018 72.3 72.3 71.2142 71.2142 4,362
05/21/2018 72.01 72.16 71.8 71.879 9,317
05/18/2018 71.315 71.55 71.25 71.5224 5,576
05/17/2018 71.3 71.3458 71.059 71.059 1,546
05/16/2018 70.7845 72.4283 70.7845 71 4,230
05/15/2018 70.55 70.6224 70.365 70.5348 152,662
05/14/2018 71.4 71.4 70.715 70.715 10,039
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FAD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio