NYSE:FCA
FIRST TRUST CHINA ALPHADEX FUND ETF Price (Quote)
$21.22
+0.240 (+1.14%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.86 | $21.27 | Friday, 10th May 2024 FCA stock ended at $21.22. This is 1.14% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.615% from a day low at $21.14 to a day high of $21.27. |
| 90 days | $17.59 | $21.27 | |
| 52 weeks | $17.14 | $22.41 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $22.43 | $22.71 | $22.43 | $22.70 | 1 746 |
| Apr 26, 2023 | $22.30 | $22.30 | $22.30 | $22.30 | 601 |
| Apr 25, 2023 | $22.33 | $22.33 | $22.05 | $22.08 | 441 |
| Apr 24, 2023 | $22.76 | $22.78 | $22.56 | $22.75 | 717 |
| Apr 21, 2023 | $22.75 | $22.82 | $22.51 | $22.73 | 2 487 |
| Apr 20, 2023 | $22.93 | $22.93 | $22.83 | $22.83 | 1 641 |
| Apr 19, 2023 | $23.13 | $23.15 | $23.07 | $23.15 | 2 142 |
| Apr 18, 2023 | $23.03 | $23.09 | $23.03 | $23.05 | 611 |
| Apr 17, 2023 | $22.83 | $23.06 | $22.83 | $23.06 | 1 558 |
| Apr 14, 2023 | $22.79 | $22.83 | $22.63 | $22.83 | 717 |
| Apr 13, 2023 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| Apr 12, 2023 | $22.54 | $22.54 | $22.32 | $22.42 | 7 815 |
| Apr 11, 2023 | $22.34 | $22.75 | $22.22 | $22.52 | 16 357 |
| Apr 10, 2023 | $21.90 | $22.12 | $21.87 | $22.12 | 4 372 |
| Apr 06, 2023 | $22.10 | $22.25 | $21.95 | $22.11 | 7 455 |
