NYSE:FCA
FIRST TRUST CHINA ALPHADEX FUND ETF Price (Quote)
$19.44
+0.130 (+0.673%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.61 | $19.74 | Friday, 26th Apr 2024 FCA stock ended at $19.44. This is 0.673% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.514% from a day low at $19.44 to a day high of $19.54. |
| 90 days | $17.26 | $20.14 | |
| 52 weeks | $17.14 | $23.41 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $19.56 | $19.56 | $19.56 | $19.56 | 725 |
| Mar 20, 2024 | $19.75 | $19.79 | $19.75 | $19.79 | 162 |
| Mar 19, 2024 | $19.65 | $19.82 | $19.65 | $19.72 | 736 |
| Mar 18, 2024 | $20.05 | $20.06 | $20.00 | $20.06 | 1 994 |
| Mar 15, 2024 | $19.99 | $19.99 | $19.94 | $19.94 | 419 |
| Mar 14, 2024 | $19.87 | $19.87 | $19.74 | $19.79 | 2 211 |
| Mar 13, 2024 | $20.05 | $20.14 | $19.96 | $19.99 | 7 413 |
| Mar 12, 2024 | $19.56 | $19.68 | $19.51 | $19.54 | 2 917 |
| Mar 11, 2024 | $19.73 | $19.82 | $19.64 | $19.64 | 981 |
| Mar 08, 2024 | $19.57 | $19.63 | $19.46 | $19.61 | 3 064 |
| Mar 07, 2024 | $19.31 | $19.37 | $19.28 | $19.29 | 35 703 |
| Mar 06, 2024 | $19.53 | $19.58 | $19.37 | $19.37 | 1 168 |
| Mar 05, 2024 | $19.28 | $19.28 | $19.08 | $19.08 | 4 667 |
| Mar 04, 2024 | $19.44 | $19.48 | $19.29 | $19.36 | 3 834 |
| Mar 01, 2024 | $19.40 | $19.47 | $19.40 | $19.47 | 459 |
| Feb 29, 2024 | $19.29 | $19.38 | $19.07 | $19.30 | 73 609 |
| Feb 28, 2024 | $19.11 | $19.11 | $18.85 | $18.87 | 1 585 |
| Feb 27, 2024 | $19.43 | $19.51 | $19.38 | $19.38 | 3 091 |
| Feb 26, 2024 | $19.37 | $19.40 | $19.19 | $19.19 | 769 |
| Feb 23, 2024 | $19.37 | $19.37 | $19.18 | $19.19 | 2 831 |
| Feb 22, 2024 | $19.00 | $19.12 | $18.95 | $19.06 | 745 |
| Feb 21, 2024 | $18.84 | $18.84 | $18.79 | $18.79 | 1 201 |
| Feb 20, 2024 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| Feb 16, 2024 | $18.13 | $18.20 | $18.06 | $18.20 | 1 169 |
| Feb 15, 2024 | $17.74 | $17.74 | $17.72 | $17.72 | 3 602 |
