NYSE:FCA
FIRST TRUST CHINA ALPHADEX FUND ETF Price (Quote)
$20.22
-0.0650 (-0.321%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 FCA stock ended at $20.22. This is 0.321% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.223% from a day low at $20.22 to a day high of $20.26. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $20.26 | $20.26 | $20.22 | $20.22 | 153 |
| May 07, 2024 | $20.30 | $20.30 | $20.28 | $20.28 | 2 534 |
| May 06, 2024 | $20.13 | $20.21 | $20.13 | $20.21 | 160 |
| May 03, 2024 | $20.13 | $20.13 | $20.07 | $20.07 | 640 |
| May 02, 2024 | $19.74 | $20.09 | $19.74 | $19.95 | 7 267 |
| May 01, 2024 | $19.57 | $19.57 | $19.56 | $19.56 | 339 |
| Apr 30, 2024 | $19.58 | $19.58 | $19.41 | $19.41 | 771 |
| Apr 29, 2024 | $19.74 | $19.74 | $19.74 | $19.74 | 90 |
| 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 |
