First Trust Multi Cap Val... (FAB)
NASDAQ: FAB
· Real-Time Price · USD
87.21
-0.59 (-0.67%)
At close: Sep 09, 2025, 3:59 PM
87.14
-0.08%
After-hours: Sep 09, 2025, 04:04 PM EDT
FAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 88.50 | 88.50 | 87.12 | 87.80 | 87.80 | -0.36% | 3,319 |
| Sep 5, 2025 | 87.81 | 88.12 | 87.72 | 88.12 | 88.12 | 0.11% | 1,409 |
| Sep 4, 2025 | 87.28 | 88.02 | 87.28 | 88.02 | 88.02 | 1.25% | 2,200 |
| Sep 3, 2025 | 87.09 | 87.09 | 86.73 | 86.93 | 86.93 | -0.46% | 2,300 |
| Sep 2, 2025 | 86.99 | 87.33 | 86.74 | 87.33 | 87.33 | -0.51% | 3,798 |
| Aug 29, 2025 | 87.64 | 87.79 | 87.60 | 87.78 | 87.78 | 0.11% | 2,834 |
| Aug 28, 2025 | 87.33 | 87.68 | 87.07 | 87.68 | 87.68 | -0.33% | 2,323 |
| Aug 27, 2025 | 87.58 | 87.97 | 87.58 | 87.97 | 87.97 | 0.73% | 903 |
| Aug 26, 2025 | 87.18 | 87.33 | 87.18 | 87.33 | 87.33 | -0.11% | 1,629 |
| Aug 25, 2025 | 87.52 | 87.52 | 87.43 | 87.43 | 87.43 | -0.56% | 600 |
| Aug 22, 2025 | 85.74 | 87.95 | 85.74 | 87.92 | 87.92 | 3.27% | 1,500 |
| Aug 21, 2025 | 84.86 | 85.14 | 84.86 | 85.14 | 85.14 | -0.13% | 2,247 |
| Aug 20, 2025 | 85.25 | 85.34 | 85.25 | 85.25 | 85.25 | -0.42% | 29,800 |
| Aug 19, 2025 | 84.96 | 86.20 | 84.96 | 85.61 | 85.61 | 0.61% | 3,200 |
| Aug 18, 2025 | 85.19 | 85.21 | 85.00 | 85.09 | 85.09 | -0.04% | 3,027 |
| 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 |