NYSE:FCA
FIRST TRUST CHINA ALPHADEX FUND ETF Price (Quote)
$19.44
+0.130 (+0.673%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.61 | $19.74 | Friday, 26th Apr 2024 FCA stock ended at $19.44. This is 0.673% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.514% from a day low at $19.44 to a day high of $19.54. |
| 90 days | $17.26 | $20.14 | |
| 52 weeks | $17.14 | $23.41 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $19.54 | $19.54 | $19.44 | $19.44 | 2 328 |
| Apr 25, 2024 | $18.94 | $19.31 | $18.93 | $19.31 | 80 105 |
| Apr 24, 2024 | $18.94 | $18.97 | $18.94 | $18.97 | 271 |
| Apr 23, 2024 | $18.86 | $18.96 | $18.86 | $18.94 | 47 342 |
| Apr 22, 2024 | $19.00 | $19.07 | $18.99 | $19.07 | 3 165 |
| Apr 19, 2024 | $19.34 | $19.34 | $19.28 | $19.33 | 39 806 |
| Apr 18, 2024 | $19.26 | $19.33 | $19.26 | $19.31 | 5 080 |
| Apr 17, 2024 | $19.30 | $19.30 | $19.21 | $19.21 | 1 627 |
| Apr 16, 2024 | $18.99 | $19.02 | $18.89 | $18.92 | 622 |
| Apr 15, 2024 | $19.31 | $19.31 | $19.31 | $19.31 | 87 |
| Apr 12, 2024 | $19.36 | $19.36 | $19.13 | $19.23 | 660 |
| Apr 11, 2024 | $19.56 | $19.74 | $19.54 | $19.73 | 2 639 |
| Apr 10, 2024 | $19.39 | $19.54 | $19.38 | $19.38 | 661 |
| Apr 09, 2024 | $19.45 | $19.59 | $19.37 | $19.59 | 3 079 |
| Apr 08, 2024 | $19.20 | $19.31 | $19.20 | $19.31 | 1 941 |
| Apr 05, 2024 | $18.92 | $18.96 | $18.75 | $18.84 | 3 238 |
| Apr 04, 2024 | $19.33 | $19.50 | $19.17 | $19.33 | 30 412 |
| Apr 03, 2024 | $19.21 | $19.31 | $19.11 | $19.31 | 3 983 |
| Apr 02, 2024 | $19.14 | $19.14 | $19.14 | $19.14 | 12 |
| Apr 01, 2024 | $19.08 | $19.08 | $18.95 | $19.06 | 853 |
| Mar 28, 2024 | $18.81 | $18.81 | $18.71 | $18.71 | 2 148 |
| Mar 27, 2024 | $18.70 | $18.84 | $18.61 | $18.79 | 4 377 |
| Mar 26, 2024 | $19.10 | $19.10 | $18.74 | $18.74 | 8 947 |
| Mar 25, 2024 | $19.24 | $19.24 | $19.11 | $19.14 | 3 992 |
| Mar 22, 2024 | $19.19 | $19.27 | $19.18 | $19.23 | 5 761 |
