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 |
| Jan 10, 2022 | $26.99 | $27.09 | $26.99 | $27.09 | 220 |
| Jan 07, 2022 | $26.62 | $26.62 | $26.62 | $26.62 | 6 |
| Jan 06, 2022 | $26.41 | $26.62 | $26.41 | $26.62 | 1 359 |
| Jan 05, 2022 | $27.27 | $27.27 | $27.27 | $27.27 | 4 |
| Jan 04, 2022 | $27.41 | $27.41 | $27.25 | $27.27 | 746 |
| Jan 03, 2022 | $27.63 | $27.92 | $27.63 | $27.92 | 750 |
| Dec 31, 2021 | $27.43 | $27.52 | $27.38 | $27.38 | 1 220 |
| Dec 30, 2021 | $27.41 | $27.60 | $27.41 | $27.43 | 11 239 |
| Dec 29, 2021 | $27.20 | $27.28 | $27.14 | $27.28 | 1 031 |
| Dec 28, 2021 | $27.44 | $27.55 | $27.44 | $27.55 | 369 |
| Dec 27, 2021 | $28.26 | $28.26 | $28.05 | $28.05 | 191 |
| Dec 23, 2021 | $27.72 | $28.11 | $27.72 | $28.11 | 124 |
| Dec 22, 2021 | $27.56 | $27.58 | $27.56 | $27.58 | 179 |
| Dec 21, 2021 | $26.82 | $26.82 | $26.82 | $26.82 | 26 |
| Dec 20, 2021 | $27.29 | $27.29 | $26.82 | $26.82 | 1 309 |
| Dec 17, 2021 | $27.97 | $27.97 | $27.52 | $27.81 | 1 163 |
| Dec 16, 2021 | $28.20 | $28.20 | $28.20 | $28.20 | 364 |
| Dec 15, 2021 | $27.55 | $27.55 | $26.93 | $27.19 | 908 |
| Dec 14, 2021 | $27.87 | $27.87 | $27.61 | $27.82 | 568 |
| Dec 13, 2021 | $28.69 | $28.69 | $28.69 | $28.69 | 42 |
| Dec 10, 2021 | $28.69 | $28.69 | $28.69 | $28.69 | 12 |
| Dec 09, 2021 | $28.69 | $28.69 | $28.69 | $28.69 | 213 |
| Dec 08, 2021 | $28.33 | $28.53 | $28.33 | $28.53 | 956 |
| Dec 07, 2021 | $28.40 | $28.40 | $28.40 | $28.40 | 122 |
| Dec 06, 2021 | $27.64 | $27.66 | $27.13 | $27.66 | 5 422 |
