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 |
| Feb 15, 2022 | $27.83 | $28.13 | $27.80 | $28.13 | 1 994 |
| Feb 14, 2022 | $27.98 | $27.98 | $27.98 | $27.98 | 1 |
| Feb 11, 2022 | $27.98 | $27.98 | $27.98 | $27.98 | 13 |
| Feb 10, 2022 | $27.98 | $27.98 | $27.98 | $27.98 | 5 |
| Feb 09, 2022 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| Feb 08, 2022 | $27.98 | $27.98 | $27.98 | $27.98 | 401 |
| Feb 07, 2022 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| Feb 04, 2022 | $27.35 | $27.47 | $27.35 | $27.47 | 972 |
| Feb 03, 2022 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| Feb 02, 2022 | $27.24 | $27.24 | $27.24 | $27.24 | 64 |
| Feb 01, 2022 | $26.76 | $27.24 | $26.76 | $27.24 | 389 |
| Jan 31, 2022 | $26.81 | $26.81 | $26.81 | $26.81 | 6 |
| Jan 28, 2022 | $26.81 | $26.81 | $26.81 | $26.81 | 418 |
| Jan 27, 2022 | $27.56 | $27.56 | $27.56 | $27.56 | 30 |
| Jan 26, 2022 | $27.56 | $27.56 | $27.56 | $27.56 | 2 |
| Jan 25, 2022 | $27.72 | $27.72 | $27.29 | $27.56 | 966 |
| Jan 24, 2022 | $27.94 | $27.94 | $27.76 | $27.76 | 217 |
| Jan 21, 2022 | $28.39 | $28.70 | $28.10 | $28.35 | 1 991 |
| Jan 20, 2022 | $28.30 | $28.40 | $28.30 | $28.33 | 514 |
| Jan 19, 2022 | $28.32 | $28.33 | $28.19 | $28.33 | 905 |
| Jan 18, 2022 | $27.70 | $27.70 | $27.70 | $27.70 | 3 |
| Jan 14, 2022 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| Jan 13, 2022 | $27.71 | $27.71 | $27.70 | $27.70 | 574 |
| Jan 12, 2022 | $28.24 | $28.28 | $28.24 | $28.28 | 502 |
| Jan 11, 2022 | $27.61 | $27.61 | $27.61 | $27.61 | 485 |
