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 |
| Nov 09, 2022 | $20.33 | $20.33 | $20.33 | $20.33 | 101 |
| Nov 08, 2022 | $20.39 | $20.39 | $20.38 | $20.38 | 600 |
| Nov 07, 2022 | $20.75 | $20.75 | $20.37 | $20.37 | 809 |
| Nov 04, 2022 | $20.11 | $20.73 | $20.06 | $20.73 | 2 771 |
| Nov 03, 2022 | $19.00 | $19.02 | $19.00 | $19.02 | 427 |
| Nov 02, 2022 | $18.99 | $19.11 | $18.99 | $19.11 | 723 |
| Nov 01, 2022 | $18.90 | $18.98 | $18.70 | $18.70 | 6 057 |
| Oct 31, 2022 | $18.18 | $18.21 | $18.13 | $18.18 | 6 936 |
| Oct 28, 2022 | $19.27 | $19.27 | $18.97 | $19.12 | 2 552 |
| Oct 27, 2022 | $20.10 | $20.10 | $19.89 | $19.89 | 820 |
| Oct 26, 2022 | $20.27 | $20.27 | $20.26 | $20.26 | 180 |
| Oct 25, 2022 | $19.87 | $20.02 | $19.87 | $20.02 | 300 |
| Oct 24, 2022 | $20.17 | $20.17 | $19.70 | $19.81 | 10 927 |
| Oct 21, 2022 | $21.38 | $21.38 | $21.38 | $21.38 | 8 |
| Oct 20, 2022 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| Oct 19, 2022 | $21.12 | $21.12 | $21.12 | $21.12 | 16 |
| Oct 18, 2022 | $21.20 | $21.43 | $21.20 | $21.43 | 169 |
| Oct 17, 2022 | $21.41 | $21.41 | $21.41 | $21.41 | 5 |
| Oct 14, 2022 | $21.16 | $21.16 | $20.79 | $20.79 | 2 512 |
| Oct 13, 2022 | $21.00 | $21.00 | $21.00 | $21.00 | 60 |
| Oct 12, 2022 | $20.97 | $20.97 | $20.89 | $20.89 | 200 |
| Oct 11, 2022 | $20.94 | $20.98 | $20.94 | $20.98 | 216 |
| Oct 10, 2022 | $21.53 | $21.53 | $21.13 | $21.13 | 441 |
| Oct 07, 2022 | $21.81 | $21.81 | $21.81 | $21.81 | 92 |
| Oct 06, 2022 | $22.14 | $22.14 | $22.14 | $22.14 | 13 |
