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 14, 2024 | $17.72 | $17.73 | $17.59 | $17.59 | 1 112 |
| Feb 13, 2024 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| Feb 12, 2024 | $18.07 | $18.07 | $18.00 | $18.03 | 2 606 |
| Feb 09, 2024 | $17.82 | $17.82 | $17.66 | $17.70 | 1 401 |
| Feb 08, 2024 | $17.81 | $17.84 | $17.81 | $17.84 | 222 |
| Feb 07, 2024 | $17.73 | $17.73 | $17.66 | $17.71 | 8 051 |
| Feb 06, 2024 | $17.89 | $17.96 | $17.89 | $17.96 | 1 638 |
| Feb 05, 2024 | $17.37 | $17.37 | $17.26 | $17.26 | 208 |
| Feb 02, 2024 | $17.26 | $17.26 | $17.26 | $17.26 | 270 |
| Feb 01, 2024 | $17.60 | $17.70 | $17.54 | $17.55 | 1 297 |
| Jan 31, 2024 | $17.55 | $17.55 | $17.42 | $17.42 | 617 |
| Jan 30, 2024 | $17.70 | $17.70 | $17.61 | $17.69 | 778 |
| Jan 29, 2024 | $17.89 | $17.89 | $17.89 | $17.89 | 259 |
| Jan 26, 2024 | $18.18 | $18.24 | $18.10 | $18.16 | 3 853 |
| Jan 25, 2024 | $18.30 | $18.30 | $18.17 | $18.17 | 1 104 |
| Jan 24, 2024 | $17.96 | $17.97 | $17.90 | $17.90 | 8 801 |
| Jan 23, 2024 | $17.25 | $17.25 | $17.24 | $17.24 | 1 225 |
| Jan 22, 2024 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| Jan 19, 2024 | $17.15 | $17.15 | $17.14 | $17.14 | 861 |
| Jan 18, 2024 | $17.45 | $17.45 | $17.45 | $17.45 | 108 |
| Jan 17, 2024 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| Jan 16, 2024 | $17.99 | $18.24 | $17.99 | $18.03 | 3 147 |
| Jan 12, 2024 | $18.35 | $18.35 | $18.35 | $18.35 | 168 |
| Jan 11, 2024 | $18.24 | $18.24 | $18.17 | $18.17 | 745 |
| Jan 10, 2024 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
