NYSE:FCA
FIRST TRUST CHINA ALPHADEX FUND ETF Price (Quote)
$20.22
-0.0650 (-0.321%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.86 | $20.30 | Wednesday, 8th May 2024 FCA stock ended at $20.22. This is 0.321% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.223% from a day low at $20.22 to a day high of $20.26. |
| 90 days | $17.59 | $20.30 | |
| 52 weeks | $17.14 | $23.01 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Dec 03, 2021 | $27.40 | $27.40 | $27.40 | $27.40 | 202 |
| Dec 02, 2021 | $27.17 | $27.40 | $27.17 | $27.40 | 204 |
| Dec 01, 2021 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| Nov 30, 2021 | $27.45 | $27.45 | $27.45 | $27.45 | 23 |
| Nov 29, 2021 | $27.52 | $27.52 | $27.45 | $27.45 | 104 |
| Nov 26, 2021 | $27.66 | $27.66 | $27.66 | $27.66 | 3 |
| Nov 24, 2021 | $27.66 | $27.66 | $27.66 | $27.66 | 3 |
| Nov 23, 2021 | $27.71 | $27.71 | $27.66 | $27.66 | 302 |
| Nov 22, 2021 | $27.50 | $27.65 | $27.39 | $27.65 | 2 941 |
| Nov 19, 2021 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
| Nov 18, 2021 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
| Nov 17, 2021 | $27.76 | $27.79 | $27.75 | $27.79 | 271 |
