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 |
| Aug 30, 2022 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| Aug 29, 2022 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| Aug 26, 2022 | $24.56 | $24.56 | $24.56 | $24.56 | 6 |
| Aug 25, 2022 | $24.46 | $24.86 | $24.42 | $24.57 | 2 217 |
| Aug 24, 2022 | $24.09 | $24.09 | $24.03 | $24.03 | 464 |
| Aug 23, 2022 | $24.42 | $24.57 | $24.42 | $24.57 | 132 |
| Aug 22, 2022 | $24.20 | $24.44 | $24.20 | $24.44 | 906 |
| Aug 19, 2022 | $23.91 | $24.20 | $23.91 | $24.20 | 545 |
| Aug 18, 2022 | $23.88 | $23.88 | $23.60 | $23.60 | 1 228 |
| Aug 17, 2022 | $23.98 | $24.03 | $23.98 | $24.03 | 702 |
| Aug 16, 2022 | $24.17 | $24.25 | $24.09 | $24.09 | 1 674 |
| Aug 15, 2022 | $23.60 | $23.84 | $23.59 | $23.84 | 1 213 |
| Aug 12, 2022 | $23.78 | $24.04 | $23.78 | $24.04 | 305 |
| Aug 11, 2022 | $24.28 | $24.28 | $23.84 | $23.84 | 1 254 |
| Aug 10, 2022 | $23.56 | $23.67 | $23.41 | $23.67 | 2 339 |
| Aug 09, 2022 | $23.70 | $23.72 | $23.70 | $23.72 | 2 286 |
| Aug 08, 2022 | $23.70 | $23.70 | $23.67 | $23.67 | 1 003 |
| Aug 05, 2022 | $23.29 | $23.55 | $23.29 | $23.54 | 1 458 |
| Aug 04, 2022 | $23.39 | $23.67 | $23.20 | $23.20 | 6 083 |
| Aug 03, 2022 | $22.96 | $23.38 | $22.95 | $23.36 | 2 728 |
| Aug 02, 2022 | $23.50 | $23.63 | $23.20 | $23.20 | 7 977 |
| Aug 01, 2022 | $23.68 | $23.89 | $23.68 | $23.89 | 1 722 |
| Jul 29, 2022 | $24.20 | $24.20 | $24.20 | $24.20 | 51 |
| Jul 28, 2022 | $24.77 | $24.83 | $24.32 | $24.32 | 11 247 |
| Jul 27, 2022 | $24.48 | $24.67 | $24.48 | $24.67 | 1 025 |
