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 |
| Jun 17, 2022 | $25.46 | $25.46 | $24.83 | $24.83 | 11 866 |
| Jun 16, 2022 | $24.89 | $24.89 | $24.89 | $24.89 | 4 |
| Jun 15, 2022 | $25.82 | $25.83 | $25.82 | $25.83 | 624 |
| Jun 14, 2022 | $25.76 | $25.76 | $25.76 | $25.76 | 13 |
| Jun 13, 2022 | $25.46 | $25.46 | $25.39 | $25.39 | 301 |
| Jun 10, 2022 | $25.85 | $25.85 | $25.85 | $25.85 | 3 |
| Jun 09, 2022 | $25.62 | $25.62 | $25.62 | $25.62 | 81 |
| Jun 08, 2022 | $26.23 | $26.53 | $26.23 | $26.53 | 1 310 |
| Jun 07, 2022 | $26.53 | $26.53 | $26.53 | $26.53 | 13 |
| Jun 06, 2022 | $26.16 | $26.16 | $26.16 | $26.16 | 99 |
| Jun 03, 2022 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
| Jun 02, 2022 | $26.35 | $26.55 | $26.35 | $26.55 | 748 |
| Jun 01, 2022 | $26.40 | $26.62 | $25.94 | $26.62 | 1 871 |
| May 31, 2022 | $26.14 | $26.14 | $26.14 | $26.14 | 3 |
| May 27, 2022 | $26.05 | $26.05 | $26.05 | $26.05 | 2 |
| May 26, 2022 | $26.00 | $26.26 | $26.00 | $26.26 | 250 |
| May 25, 2022 | $25.40 | $25.70 | $25.40 | $25.70 | 441 |
| May 24, 2022 | $25.70 | $25.70 | $25.40 | $25.40 | 408 |
| May 23, 2022 | $26.33 | $26.33 | $26.33 | $26.33 | 52 |
| May 20, 2022 | $25.63 | $25.63 | $25.62 | $25.62 | 1 013 |
| May 19, 2022 | $25.41 | $25.76 | $25.41 | $25.76 | 107 |
| May 18, 2022 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| May 17, 2022 | $24.91 | $25.10 | $24.91 | $25.10 | 155 |
| May 16, 2022 | $24.85 | $24.85 | $24.85 | $24.85 | 135 |
| May 13, 2022 | $24.82 | $24.82 | $24.82 | $24.82 | 14 |
