First Trust Multi Cap Val... (FAB)
NASDAQ: FAB
· Real-Time Price · USD
87.13
-0.08 (-0.09%)
At close: Sep 29, 2025, 3:59 PM
87.21
0.09%
After-hours: Sep 29, 2025, 04:04 PM EDT
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.83 | 87.30 | 86.83 | 87.30 | 87.30 | 1.22% | 1,332 |
| Sep 25, 2025 | 86.64 | 86.64 | 86.04 | 86.25 | 86.25 | -1.36% | 6,502 |
| Sep 24, 2025 | 87.41 | 87.68 | 87.41 | 87.44 | 87.06 | 0.16% | 3,014 |
| Sep 23, 2025 | 87.75 | 87.75 | 87.26 | 87.30 | 86.92 | 0.16% | 1,600 |
| Sep 22, 2025 | 87.03 | 87.16 | 86.84 | 87.16 | 86.78 | -0.16% | 849 |
| Sep 19, 2025 | 87.67 | 87.67 | 87.30 | 87.30 | 86.93 | -0.98% | 1,600 |
| Sep 18, 2025 | 87.37 | 88.16 | 87.37 | 88.16 | 87.78 | 1.04% | 3,500 |
| Sep 17, 2025 | 87.59 | 87.76 | 87.25 | 87.25 | 86.87 | -0.08% | 1,523 |
| Sep 16, 2025 | 87.45 | 87.45 | 86.92 | 87.32 | 86.95 | 0.03% | 1,300 |
| Sep 15, 2025 | 87.89 | 87.89 | 87.29 | 87.29 | 86.91 | -0.44% | 2,500 |
| Sep 12, 2025 | 88.44 | 88.44 | 87.67 | 87.68 | 87.30 | -1.04% | 1,200 |
| Sep 11, 2025 | 87.16 | 88.60 | 87.16 | 88.60 | 88.22 | 1.68% | 2,000 |
| Sep 10, 2025 | 87.06 | 87.14 | 86.82 | 87.14 | 86.76 | -0.10% | 734 |
| Sep 9, 2025 | 87.67 | 87.67 | 87.13 | 87.23 | 86.85 | -0.65% | 10,200 |
| Sep 8, 2025 | 88.50 | 88.50 | 87.12 | 87.80 | 87.42 | -0.36% | 3,000 |
| Sep 5, 2025 | 87.81 | 88.12 | 87.72 | 88.12 | 87.74 | 0.11% | 1,409 |
| Sep 4, 2025 | 87.28 | 88.02 | 87.28 | 88.02 | 87.64 | 1.25% | 2,200 |
| Sep 3, 2025 | 87.09 | 87.09 | 86.73 | 86.93 | 86.56 | -0.46% | 2,300 |
| Sep 2, 2025 | 86.99 | 87.33 | 86.74 | 87.33 | 86.95 | -0.51% | 3,702 |
| Aug 29, 2025 | 87.64 | 87.79 | 87.60 | 87.78 | 87.40 | 0.11% | 2,834 |