First Trust Multi Cap Val... (FAB)
NASDAQ: FAB
· Real-Time Price · USD
85.09
-0.03 (-0.04%)
At close: Aug 18, 2025, 3:59 PM
85.08
-0.02%
After-hours: Aug 18, 2025, 04:32 PM EDT
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 85.19 | 85.21 | 85.00 | 85.09 | 85.09 | -0.04% | 3,026 |
| Aug 15, 2025 | 85.55 | 85.55 | 85.12 | 85.12 | 85.12 | -0.55% | 300 |
| Aug 14, 2025 | 84.97 | 85.59 | 84.97 | 85.59 | 85.59 | -0.63% | 900 |
| Aug 13, 2025 | 85.25 | 86.13 | 85.25 | 86.13 | 86.13 | 2.22% | 1,300 |
| Aug 12, 2025 | 83.04 | 84.26 | 83.04 | 84.26 | 84.26 | 2.23% | 2,000 |
| Aug 11, 2025 | 82.91 | 82.91 | 82.24 | 82.42 | 82.42 | -0.33% | 2,500 |
| Aug 8, 2025 | 82.52 | 82.77 | 82.51 | 82.69 | 82.69 | 0.44% | 1,102 |
| Aug 7, 2025 | 83.23 | 83.23 | 82.18 | 82.33 | 82.33 | -0.11% | 1,598 |
| Aug 6, 2025 | 82.75 | 82.77 | 82.39 | 82.42 | 82.42 | -0.35% | 3,636 |
| Aug 5, 2025 | 81.98 | 82.71 | 81.98 | 82.71 | 82.71 | 0.68% | 1,000 |
| Aug 4, 2025 | 81.71 | 82.15 | 81.71 | 82.15 | 82.15 | 1.23% | 1,000 |
| Aug 1, 2025 | 81.64 | 81.64 | 80.81 | 81.15 | 81.15 | -1.29% | 1,131 |
| Jul 31, 2025 | 82.52 | 82.76 | 82.10 | 82.21 | 82.21 | -0.99% | 2,033 |
| Jul 30, 2025 | 84.05 | 84.05 | 82.84 | 83.03 | 83.03 | -1.28% | 1,700 |
| Jul 29, 2025 | 84.24 | 84.24 | 83.99 | 84.11 | 84.11 | -0.33% | 2,187 |
| Jul 28, 2025 | 84.56 | 84.64 | 84.33 | 84.39 | 84.39 | -0.46% | 1,500 |
| Jul 25, 2025 | 84.04 | 84.78 | 84.04 | 84.78 | 84.78 | 0.47% | 242 |
| Jul 24, 2025 | 84.52 | 84.52 | 84.26 | 84.38 | 84.38 | -1.09% | 669 |
| Jul 23, 2025 | 85.09 | 85.31 | 84.85 | 85.31 | 85.31 | 1.02% | 1,919 |
| Jul 22, 2025 | 83.59 | 84.45 | 83.59 | 84.45 | 84.45 | 2.23% | 900 |