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 |
| Mar 01, 2023 | $22.19 | $22.43 | $22.01 | $22.43 | 6 969 |
| Feb 28, 2023 | $21.71 | $21.71 | $21.49 | $21.49 | 221 |
| Feb 27, 2023 | $21.79 | $21.87 | $21.79 | $21.87 | 121 |
| Feb 24, 2023 | $21.76 | $21.81 | $21.76 | $21.81 | 119 |
| Feb 23, 2023 | $22.26 | $22.35 | $22.19 | $22.35 | 315 |
| Feb 22, 2023 | $22.27 | $22.42 | $22.25 | $22.36 | 648 |
| Feb 21, 2023 | $22.71 | $22.75 | $22.36 | $22.59 | 787 |
| Feb 17, 2023 | $22.03 | $22.19 | $21.86 | $22.18 | 406 |
| Feb 16, 2023 | $22.19 | $22.36 | $21.99 | $22.02 | 3 882 |
| Feb 15, 2023 | $22.25 | $22.44 | $22.00 | $22.25 | 2 014 |
| Feb 14, 2023 | $22.77 | $22.77 | $22.77 | $22.77 | 140 |
| Feb 13, 2023 | $22.45 | $22.95 | $22.45 | $22.62 | 3 831 |
| Feb 10, 2023 | $22.72 | $22.72 | $22.36 | $22.36 | 9 551 |
| Feb 09, 2023 | $23.06 | $23.06 | $22.79 | $22.92 | 577 |
| Feb 08, 2023 | $22.78 | $22.78 | $22.67 | $22.67 | 1 911 |
| Feb 07, 2023 | $22.70 | $22.75 | $22.41 | $22.72 | 17 743 |
| Feb 06, 2023 | $22.54 | $22.54 | $22.40 | $22.43 | 12 935 |
| Feb 03, 2023 | $23.13 | $23.13 | $22.77 | $23.05 | 6 310 |
| Feb 02, 2023 | $23.27 | $23.55 | $23.27 | $23.53 | 4 475 |
| Feb 01, 2023 | $23.81 | $24.52 | $23.73 | $24.08 | 26 097 |
| Jan 31, 2023 | $23.01 | $23.29 | $22.92 | $23.22 | 76 900 |
| Jan 30, 2023 | $23.40 | $23.40 | $23.07 | $23.27 | 1 623 |
| Jan 27, 2023 | $23.81 | $23.82 | $23.81 | $23.82 | 400 |
| Jan 26, 2023 | $23.81 | $23.81 | $23.72 | $23.72 | 533 |
| Jan 25, 2023 | $23.80 | $23.80 | $23.69 | $23.69 | 356 |
