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 09, 2024 | $18.33 | $18.33 | $18.33 | $18.33 | 266 |
| Jan 08, 2024 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| Jan 05, 2024 | $18.62 | $18.62 | $18.58 | $18.58 | 1 974 |
| Jan 04, 2024 | $18.53 | $18.53 | $18.50 | $18.50 | 407 |
| Jan 03, 2024 | $18.49 | $18.49 | $18.45 | $18.45 | 407 |
| Jan 02, 2024 | $18.45 | $18.45 | $18.31 | $18.36 | 1 013 |
| Dec 29, 2023 | $18.59 | $18.59 | $18.53 | $18.53 | 1 014 |
| Dec 28, 2023 | $18.30 | $18.39 | $18.30 | $18.39 | 4 216 |
| Dec 27, 2023 | $17.91 | $17.99 | $17.91 | $17.99 | 936 |
| Dec 26, 2023 | $17.95 | $17.95 | $17.91 | $17.94 | 1 027 |
| Dec 22, 2023 | $17.82 | $17.82 | $17.82 | $17.82 | 269 |
| Dec 21, 2023 | $17.55 | $17.98 | $17.55 | $17.88 | 5 232 |
| Dec 20, 2023 | $17.55 | $17.55 | $17.50 | $17.50 | 2 083 |
| Dec 19, 2023 | $17.90 | $17.90 | $17.90 | $17.90 | 199 |
| Dec 18, 2023 | $17.78 | $17.78 | $17.69 | $17.69 | 3 519 |
| Dec 15, 2023 | $17.90 | $17.90 | $17.70 | $17.70 | 2 893 |
| Dec 14, 2023 | $17.55 | $17.72 | $17.55 | $17.72 | 621 |
| Dec 13, 2023 | $17.43 | $17.58 | $17.33 | $17.58 | 5 255 |
| Dec 12, 2023 | $17.60 | $17.60 | $17.60 | $17.60 | 252 |
| Dec 11, 2023 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| Dec 08, 2023 | $17.55 | $17.60 | $17.45 | $17.45 | 3 096 |
| Dec 07, 2023 | $17.65 | $17.73 | $17.64 | $17.72 | 468 |
| Dec 06, 2023 | $17.76 | $17.86 | $17.76 | $17.86 | 1 642 |
| Dec 05, 2023 | $17.68 | $17.75 | $17.61 | $17.66 | 2 665 |
| Dec 04, 2023 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
