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 |
| Apr 06, 2022 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| Apr 05, 2022 | $26.54 | $26.54 | $26.37 | $26.40 | 413 |
| Apr 04, 2022 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| Apr 01, 2022 | $26.23 | $26.43 | $26.23 | $26.43 | 543 |
| Mar 31, 2022 | $26.03 | $26.03 | $26.03 | $26.03 | 403 |
| Mar 30, 2022 | $26.12 | $26.12 | $26.12 | $26.12 | 923 |
| Mar 29, 2022 | $26.00 | $26.00 | $25.63 | $25.63 | 1 800 |
| Mar 28, 2022 | $25.46 | $25.46 | $25.46 | $25.46 | 964 |
| Mar 25, 2022 | $25.39 | $25.39 | $25.24 | $25.24 | 1 042 |
| Mar 24, 2022 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| Mar 23, 2022 | $25.40 | $25.40 | $25.40 | $25.40 | 189 |
| Mar 22, 2022 | $25.69 | $25.69 | $25.69 | $25.69 | 863 |
| Mar 21, 2022 | $25.74 | $25.74 | $25.38 | $25.38 | 446 |
| Mar 18, 2022 | $26.36 | $26.36 | $26.36 | $26.36 | 187 |
| Mar 17, 2022 | $25.31 | $25.31 | $25.17 | $25.18 | 1 301 |
| Mar 16, 2022 | $23.93 | $24.62 | $23.93 | $24.62 | 4 461 |
| Mar 15, 2022 | $22.44 | $22.74 | $22.33 | $22.39 | 37 191 |
| Mar 14, 2022 | $24.26 | $24.26 | $23.40 | $23.53 | 1 006 |
| Mar 11, 2022 | $24.97 | $25.12 | $24.85 | $24.87 | 4 590 |
| Mar 10, 2022 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| Mar 09, 2022 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| Mar 08, 2022 | $26.35 | $26.35 | $25.71 | $25.84 | 2 463 |
| Mar 07, 2022 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| Mar 04, 2022 | $27.12 | $27.12 | $26.84 | $26.95 | 803 |
| Mar 03, 2022 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
