NASDAQ, FAB End of Day and Historical Stock Data [Multicap Value Alphadex Fund FT]

11 Aug 25 16:35

LAST: 82.42	CHANGE: 0.27	OPEN: 82.91	HIGH: 82.91	ASK: 54.06	VOLUME: 2.5K
LAST: 82.42	CHG(%): 0.32	PREV: 82.69	LOW: 82.24	BID: 53.91

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	82.91	82.91	82.24	82.42	2.4K
08 Aug 25	82.52	82.77	82.51	82.69	1.1K
07 Aug 25	83.23	83.23	82.18	82.33	1.5K
06 Aug 25	82.75	82.77	82.39	82.42	3.5K
05 Aug 25	81.98	82.71	81.98	82.71	900
04 Aug 25	81.71	82.15	81.71	82.15	900
01 Aug 25	81.64	81.64	80.81	81.15	1K
31 Jul 25	82.52	82.76	82.10	82.21	2K
30 Jul 25	84.05	84.05	82.84	83.03	1.6K
29 Jul 25	84.24	84.24	83.99	84.11	2.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

82.42