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 |
| Jun 02, 2023 | $20.69 | $21.02 | $20.69 | $21.02 | 3 219 |
| Jun 01, 2023 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| May 31, 2023 | $20.18 | $20.18 | $20.02 | $20.02 | 1 589 |
| May 30, 2023 | $20.25 | $20.25 | $20.25 | $20.25 | 595 |
| May 26, 2023 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| May 25, 2023 | $20.74 | $20.74 | $20.32 | $20.32 | 566 |
| May 24, 2023 | $21.14 | $21.14 | $20.97 | $20.97 | 800 |
| May 23, 2023 | $21.56 | $21.56 | $21.56 | $21.56 | 411 |
| May 22, 2023 | $21.85 | $21.88 | $21.85 | $21.85 | 366 |
| May 19, 2023 | $21.75 | $21.77 | $21.75 | $21.77 | 4 021 |
| May 18, 2023 | $21.63 | $21.76 | $21.60 | $21.76 | 405 |
| May 17, 2023 | $21.65 | $21.87 | $21.65 | $21.67 | 2 231 |
| May 16, 2023 | $22.13 | $22.29 | $21.99 | $22.12 | 2 023 |
| May 15, 2023 | $22.17 | $22.41 | $22.17 | $22.32 | 2 599 |
| May 12, 2023 | $22.04 | $22.23 | $21.96 | $21.96 | 4 465 |
| May 11, 2023 | $22.68 | $22.68 | $22.48 | $22.62 | 3 086 |
| May 10, 2023 | $22.82 | $23.01 | $22.87 | $23.00 | 2 377 |
| May 09, 2023 | $23.20 | $23.20 | $23.01 | $23.19 | 5 168 |
| May 08, 2023 | $23.25 | $23.41 | $23.12 | $23.41 | 1 938 |
| May 05, 2023 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| May 04, 2023 | $22.67 | $22.75 | $22.67 | $22.75 | 937 |
| May 03, 2023 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| May 02, 2023 | $22.54 | $22.63 | $22.39 | $22.47 | 1 090 |
| May 01, 2023 | $22.98 | $22.98 | $22.74 | $22.88 | 3 725 |
| Apr 28, 2023 | $23.00 | $23.12 | $22.80 | $23.12 | 369 |
