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 |
| Dec 01, 2023 | $18.04 | $18.19 | $18.01 | $18.19 | 123 |
| Nov 30, 2023 | $18.06 | $18.06 | $18.02 | $18.06 | 151 |
| Nov 29, 2023 | $18.14 | $18.14 | $18.03 | $18.03 | 1 300 |
| Nov 28, 2023 | $18.36 | $18.37 | $18.35 | $18.37 | 1 002 |
| Nov 27, 2023 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| Nov 24, 2023 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| Nov 22, 2023 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| Nov 21, 2023 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| Nov 20, 2023 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| Nov 17, 2023 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| Nov 16, 2023 | $18.35 | $18.51 | $18.35 | $18.43 | 162 |
| Nov 15, 2023 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| Nov 14, 2023 | $18.34 | $18.34 | $18.34 | $18.34 | 160 |
| Nov 13, 2023 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| Nov 10, 2023 | $17.93 | $17.93 | $17.93 | $17.93 | 203 |
| Nov 09, 2023 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| Nov 08, 2023 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| Nov 07, 2023 | $18.06 | $18.16 | $18.06 | $18.16 | 150 |
| Nov 06, 2023 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| Nov 03, 2023 | $18.37 | $18.48 | $18.37 | $18.43 | 26 789 |
| Nov 02, 2023 | $18.20 | $18.32 | $18.19 | $18.19 | 24 640 |
| Nov 01, 2023 | $18.08 | $18.14 | $18.08 | $18.14 | 220 |
| Oct 31, 2023 | $18.05 | $18.05 | $18.02 | $18.02 | 243 |
| Oct 30, 2023 | $18.33 | $18.51 | $18.33 | $18.33 | 125 |
| Oct 27, 2023 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
