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 |
| Apr 05, 2023 | $21.94 | $21.94 | $21.91 | $21.91 | 551 |
| Apr 04, 2023 | $21.94 | $22.03 | $21.90 | $22.03 | 1 754 |
| Apr 03, 2023 | $21.84 | $21.94 | $21.84 | $21.94 | 115 |
| Mar 31, 2023 | $22.09 | $22.09 | $21.87 | $21.87 | 623 |
| Mar 30, 2023 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| Mar 29, 2023 | $21.85 | $22.06 | $21.85 | $22.06 | 402 |
| Mar 28, 2023 | $22.26 | $22.45 | $22.05 | $22.05 | 645 |
| Mar 27, 2023 | $22.06 | $22.06 | $21.98 | $21.98 | 2 589 |
| Mar 24, 2023 | $22.12 | $22.25 | $21.88 | $22.25 | 5 742 |
| Mar 23, 2023 | $22.40 | $22.45 | $22.23 | $22.23 | 737 |
| Mar 22, 2023 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| Mar 21, 2023 | $22.02 | $22.02 | $22.02 | $22.02 | 34 |
| Mar 20, 2023 | $22.11 | $22.11 | $22.11 | $22.11 | 2 |
| Mar 17, 2023 | $22.20 | $22.20 | $22.09 | $22.20 | 908 |
| Mar 16, 2023 | $22.07 | $22.07 | $22.07 | $22.07 | 15 |
| Mar 15, 2023 | $21.76 | $21.76 | $21.76 | $21.76 | 50 |
| Mar 14, 2023 | $21.67 | $21.83 | $21.64 | $21.82 | 1 030 |
| Mar 13, 2023 | $21.78 | $21.98 | $21.78 | $21.98 | 35 588 |
| Mar 10, 2023 | $21.72 | $22.04 | $21.72 | $21.73 | 636 |
| Mar 09, 2023 | $22.31 | $22.31 | $22.13 | $22.13 | 786 |
| Mar 08, 2023 | $22.68 | $22.68 | $22.68 | $22.68 | 293 |
| Mar 07, 2023 | $22.70 | $22.70 | $22.57 | $22.57 | 272 |
| Mar 06, 2023 | $23.15 | $23.15 | $22.65 | $23.02 | 3 737 |
| Mar 03, 2023 | $22.84 | $22.90 | $22.71 | $22.81 | 2 879 |
| Mar 02, 2023 | $22.52 | $23.03 | $22.52 | $23.03 | 9 165 |
