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 |
| May 12, 2022 | $24.15 | $24.23 | $24.15 | $24.23 | 110 |
| May 11, 2022 | $24.34 | $24.34 | $24.34 | $24.34 | 3 |
| May 10, 2022 | $24.40 | $24.50 | $24.40 | $24.50 | 3 759 |
| May 09, 2022 | $24.17 | $24.17 | $24.17 | $24.17 | 19 |
| May 06, 2022 | $24.43 | $24.43 | $24.43 | $24.43 | 40 |
| May 05, 2022 | $24.98 | $25.03 | $24.94 | $24.94 | 1 679 |
| May 04, 2022 | $25.49 | $25.97 | $25.49 | $25.97 | 576 |
| May 03, 2022 | $26.06 | $26.06 | $26.06 | $26.06 | 8 |
| May 02, 2022 | $25.19 | $25.19 | $25.19 | $25.19 | 2 |
| Apr 29, 2022 | $25.49 | $25.49 | $25.14 | $25.14 | 296 |
| Apr 28, 2022 | $25.15 | $25.40 | $25.08 | $25.40 | 518 |
| Apr 27, 2022 | $24.38 | $24.78 | $24.38 | $24.78 | 405 |
| Apr 26, 2022 | $22.70 | $22.70 | $22.70 | $22.70 | 39 |
| Apr 25, 2022 | $24.45 | $24.45 | $24.45 | $24.45 | 352 |
| Apr 22, 2022 | $25.36 | $25.36 | $25.36 | $25.36 | 5 |
| Apr 21, 2022 | $24.71 | $24.71 | $24.71 | $24.71 | 7 |
| Apr 20, 2022 | $25.50 | $25.54 | $25.40 | $25.42 | 3 417 |
| Apr 19, 2022 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| Apr 18, 2022 | $25.98 | $25.99 | $25.98 | $25.99 | 806 |
| Apr 14, 2022 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| Apr 13, 2022 | $25.88 | $26.20 | $25.86 | $26.20 | 358 |
| Apr 12, 2022 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| Apr 11, 2022 | $26.28 | $26.28 | $25.84 | $25.84 | 985 |
| Apr 08, 2022 | $26.19 | $26.19 | $26.19 | $26.19 | 405 |
| Apr 07, 2022 | $26.11 | $26.11 | $26.11 | $26.11 | 230 |
