First Trust Multi Cap Gro... (FAD)
NASDAQ: FAD
· Real-Time Price · USD
160.57
0.89 (0.56%)
At close: Sep 29, 2025, 3:59 PM
160.42
-0.10%
After-hours: Sep 29, 2025, 04:10 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 160.64 | 160.64 | 160.08 | 160.42 | 160.42 | 0.46% | 11,778 |
| Sep 26, 2025 | 159.15 | 159.74 | 158.77 | 159.68 | 159.68 | 0.80% | 4,600 |
| Sep 25, 2025 | 158.04 | 158.67 | 157.99 | 158.41 | 158.41 | -0.66% | 2,801 |
| Sep 24, 2025 | 161.85 | 161.85 | 159.47 | 159.47 | 159.40 | -1.20% | 8,500 |
| Sep 23, 2025 | 162.98 | 162.98 | 161.39 | 161.41 | 161.33 | -0.66% | 4,920 |
| Sep 22, 2025 | 161.28 | 162.57 | 160.87 | 162.49 | 162.41 | 0.48% | 3,500 |
| Sep 19, 2025 | 162.34 | 162.34 | 161.19 | 161.71 | 161.63 | 0.04% | 3,400 |
| Sep 18, 2025 | 160.34 | 162.06 | 160.34 | 161.64 | 161.56 | 1.74% | 4,127 |
| Sep 17, 2025 | 159.19 | 159.77 | 158.49 | 158.88 | 158.81 | 0.08% | 4,538 |
| Sep 16, 2025 | 159.31 | 159.31 | 157.77 | 158.75 | 158.67 | -0.29% | 11,300 |
| Sep 15, 2025 | 159.42 | 159.57 | 159.19 | 159.21 | 159.13 | 0.45% | 5,200 |
| Sep 12, 2025 | 159.48 | 159.48 | 158.26 | 158.50 | 158.42 | -0.72% | 5,700 |
| Sep 11, 2025 | 158.31 | 159.78 | 158.31 | 159.65 | 159.58 | 1.35% | 5,300 |
| Sep 10, 2025 | 158.25 | 158.48 | 157.35 | 157.53 | 157.46 | 0.20% | 2,400 |
| Sep 9, 2025 | 157.31 | 157.31 | 156.25 | 157.21 | 157.13 | 0.07% | 8,500 |
| Sep 8, 2025 | 156.62 | 157.10 | 156.57 | 157.10 | 157.03 | 0.89% | 5,039 |
| Sep 5, 2025 | 156.91 | 156.91 | 154.72 | 155.72 | 155.64 | 0.08% | 6,000 |
| Sep 4, 2025 | 153.81 | 155.59 | 153.81 | 155.59 | 155.52 | 1.11% | 9,800 |
| Sep 3, 2025 | 154.58 | 154.58 | 153.88 | 153.88 | 153.81 | -0.16% | 1,716 |
| Sep 2, 2025 | 154.00 | 154.13 | 152.77 | 154.13 | 154.06 | -0.63% | 28,400 |