NYSE:FCA
FIRST TRUST CHINA ALPHADEX FUND ETF Price (Quote)
$18.79
+0.0450 (+0.240%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.61 | $20.14 | Wednesday, 27th Mar 2024 FCA stock ended at $18.79. This is 0.240% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.24% from a day low at $18.61 to a day high of $18.84. |
90 days | $17.14 | $20.14 | |
52 weeks | $17.14 | $23.41 |
Historical FIRST TRUST CHINA ALPHADEX FUND prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $18.70 | $18.84 | $18.61 | $18.79 | 4 377 |
2024-03-26 | $19.10 | $19.10 | $18.74 | $18.74 | 8 947 |
2024-03-25 | $19.24 | $19.24 | $19.11 | $19.14 | 3 992 |
2024-03-22 | $19.19 | $19.27 | $19.18 | $19.23 | 5 761 |
2024-03-21 | $19.56 | $19.56 | $19.56 | $19.56 | 725 |
2024-03-20 | $19.75 | $19.79 | $19.75 | $19.79 | 162 |
2024-03-19 | $19.65 | $19.82 | $19.65 | $19.72 | 736 |
2024-03-18 | $20.05 | $20.06 | $20.00 | $20.06 | 1 994 |
2024-03-15 | $19.99 | $19.99 | $19.94 | $19.94 | 419 |
2024-03-14 | $19.87 | $19.87 | $19.74 | $19.79 | 2 211 |
2024-03-13 | $20.05 | $20.14 | $19.96 | $19.99 | 7 413 |
2024-03-12 | $19.56 | $19.68 | $19.51 | $19.54 | 2 917 |
2024-03-11 | $19.73 | $19.82 | $19.64 | $19.64 | 981 |
2024-03-08 | $19.57 | $19.63 | $19.46 | $19.61 | 3 064 |
2024-03-07 | $19.31 | $19.37 | $19.28 | $19.29 | 35 703 |
2024-03-06 | $19.53 | $19.58 | $19.37 | $19.37 | 1 168 |
2024-03-05 | $19.28 | $19.28 | $19.08 | $19.08 | 4 667 |
2024-03-04 | $19.44 | $19.48 | $19.29 | $19.36 | 3 834 |
2024-03-01 | $19.40 | $19.47 | $19.40 | $19.47 | 459 |
2024-02-29 | $19.29 | $19.38 | $19.07 | $19.30 | 73 609 |
2024-02-28 | $19.11 | $19.11 | $18.85 | $18.87 | 1 585 |
2024-02-27 | $19.43 | $19.51 | $19.38 | $19.38 | 3 091 |
2024-02-26 | $19.37 | $19.40 | $19.19 | $19.19 | 769 |
2024-02-23 | $19.37 | $19.37 | $19.18 | $19.19 | 2 831 |
2024-02-22 | $19.00 | $19.12 | $18.95 | $19.06 | 745 |