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 |
| Oct 05, 2022 | $22.11 | $22.11 | $22.11 | $22.11 | 50 |
| Oct 04, 2022 | $21.96 | $22.21 | $21.96 | $22.07 | 6 573 |
| Oct 03, 2022 | $21.33 | $21.57 | $21.33 | $21.42 | 3 029 |
| Sep 30, 2022 | $21.07 | $21.30 | $21.07 | $21.30 | 512 |
| Sep 29, 2022 | $21.12 | $21.15 | $21.10 | $21.10 | 795 |
| Sep 28, 2022 | $21.59 | $21.59 | $21.59 | $21.59 | 87 |
| Sep 27, 2022 | $22.01 | $22.01 | $21.99 | $21.99 | 150 |
| Sep 26, 2022 | $22.23 | $22.23 | $21.94 | $21.94 | 2 534 |
| Sep 23, 2022 | $22.71 | $22.71 | $22.36 | $22.54 | 1 241 |
| Sep 22, 2022 | $23.54 | $23.54 | $23.45 | $23.45 | 308 |
| Sep 21, 2022 | $23.61 | $23.76 | $23.56 | $23.56 | 608 |
| Sep 20, 2022 | $23.71 | $23.71 | $23.71 | $23.71 | 2 |
| Sep 19, 2022 | $23.82 | $23.82 | $23.69 | $23.71 | 2 855 |
| Sep 16, 2022 | $24.06 | $24.11 | $23.98 | $24.11 | 1 668 |
| Sep 15, 2022 | $24.25 | $24.44 | $24.19 | $24.44 | 48 190 |
| Sep 14, 2022 | $24.68 | $24.91 | $24.68 | $24.91 | 1 003 |
| Sep 13, 2022 | $24.61 | $24.61 | $24.22 | $24.22 | 7 073 |
| Sep 12, 2022 | $24.86 | $24.98 | $24.86 | $24.96 | 4 653 |
| Sep 09, 2022 | $24.56 | $24.63 | $24.56 | $24.63 | 102 |
| Sep 08, 2022 | $24.07 | $24.14 | $24.07 | $24.14 | 235 |
| Sep 07, 2022 | $24.21 | $24.53 | $24.18 | $24.18 | 11 486 |
| Sep 06, 2022 | $23.94 | $24.21 | $23.94 | $24.21 | 8 324 |
| Sep 02, 2022 | $24.13 | $24.13 | $23.80 | $23.80 | 1 219 |
| Sep 01, 2022 | $24.11 | $24.44 | $24.11 | $24.44 | 1 062 |
| Aug 31, 2022 | $24.35 | $24.35 | $24.06 | $24.06 | 4 952 |
