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 |
| Jul 26, 2022 | $24.90 | $24.92 | $24.21 | $24.21 | 2 040 |
| Jul 25, 2022 | $24.37 | $24.41 | $24.37 | $24.41 | 1 055 |
| Jul 22, 2022 | $24.72 | $24.76 | $24.21 | $24.21 | 3 233 |
| Jul 21, 2022 | $24.73 | $24.86 | $24.68 | $24.86 | 21 980 |
| Jul 20, 2022 | $25.06 | $25.06 | $24.84 | $24.84 | 843 |
| Jul 19, 2022 | $25.26 | $25.40 | $25.24 | $25.40 | 3 004 |
| Jul 18, 2022 | $25.08 | $25.31 | $24.93 | $24.93 | 2 176 |
| Jul 15, 2022 | $24.89 | $25.02 | $24.71 | $24.71 | 3 478 |
| Jul 14, 2022 | $25.17 | $25.26 | $25.06 | $25.26 | 2 519 |
| Jul 13, 2022 | $24.98 | $25.37 | $24.95 | $24.95 | 9 171 |
| Jul 12, 2022 | $25.33 | $25.40 | $25.33 | $25.40 | 406 |
| Jul 11, 2022 | $25.64 | $25.69 | $25.41 | $25.41 | 3 142 |
| Jul 08, 2022 | $26.22 | $26.22 | $26.00 | $26.01 | 2 013 |
| Jul 07, 2022 | $25.91 | $26.00 | $25.88 | $25.88 | 241 |
| Jul 06, 2022 | $25.24 | $25.52 | $25.24 | $25.25 | 19 210 |
| Jul 05, 2022 | $25.00 | $25.55 | $25.00 | $25.54 | 2 871 |
| Jul 01, 2022 | $25.65 | $25.92 | $25.62 | $25.62 | 2 793 |
| Jun 30, 2022 | $25.80 | $25.98 | $25.67 | $25.67 | 630 |
| Jun 29, 2022 | $25.63 | $25.64 | $25.50 | $25.64 | 1 340 |
| Jun 28, 2022 | $25.77 | $26.06 | $25.77 | $26.06 | 455 |
| Jun 27, 2022 | $25.21 | $25.47 | $25.21 | $25.47 | 303 |
| Jun 24, 2022 | $25.10 | $25.34 | $25.00 | $25.00 | 5 719 |
| Jun 23, 2022 | $25.64 | $25.71 | $25.16 | $25.40 | 8 723 |
| Jun 22, 2022 | $25.20 | $25.43 | $25.20 | $25.35 | 2 491 |
| Jun 21, 2022 | $25.60 | $25.60 | $25.60 | $25.60 | 218 |
