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 |
| Oct 26, 2023 | $18.02 | $18.09 | $17.96 | $18.09 | 455 |
| Oct 25, 2023 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| Oct 24, 2023 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| Oct 23, 2023 | $17.93 | $17.93 | $17.88 | $17.88 | 325 |
| Oct 20, 2023 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| Oct 19, 2023 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| Oct 18, 2023 | $18.26 | $18.38 | $18.21 | $18.21 | 509 |
| Oct 17, 2023 | $18.55 | $18.55 | $18.55 | $18.55 | 255 |
| Oct 16, 2023 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| Oct 13, 2023 | $18.61 | $18.61 | $18.61 | $18.61 | 502 |
| Oct 12, 2023 | $18.68 | $18.73 | $18.65 | $18.65 | 206 |
| Oct 11, 2023 | $18.70 | $18.70 | $18.70 | $18.70 | 446 |
| Oct 10, 2023 | $18.78 | $18.79 | $18.65 | $18.65 | 2 819 |
| Oct 09, 2023 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| Oct 06, 2023 | $18.53 | $18.53 | $18.53 | $18.53 | 191 |
| Oct 05, 2023 | $18.27 | $18.43 | $18.27 | $18.29 | 234 |
| Oct 04, 2023 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| Oct 03, 2023 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| Oct 02, 2023 | $18.97 | $18.97 | $18.83 | $18.94 | 1 237 |
| Sep 29, 2023 | $18.98 | $18.98 | $18.96 | $18.96 | 463 |
| Sep 28, 2023 | $18.92 | $18.98 | $18.85 | $18.98 | 532 |
| Sep 27, 2023 | $18.81 | $18.95 | $18.80 | $18.94 | 632 |
| Sep 26, 2023 | $18.93 | $19.00 | $18.93 | $19.00 | 1 370 |
| Sep 25, 2023 | $18.86 | $19.06 | $18.86 | $19.06 | 977 |
| Sep 22, 2023 | $19.10 | $19.10 | $19.10 | $19.10 | 102 |
