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 |
| Sep 20, 2023 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| Sep 19, 2023 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| Sep 18, 2023 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| Sep 15, 2023 | $19.27 | $19.38 | $19.38 | $19.38 | 307 |
| Sep 14, 2023 | $19.53 | $19.53 | $19.38 | $19.53 | 1 252 |
| Sep 13, 2023 | $19.28 | $19.37 | $19.28 | $19.28 | 153 |
| Sep 12, 2023 | $19.50 | $19.53 | $19.52 | $19.53 | 2 504 |
| Sep 11, 2023 | $19.37 | $19.60 | $19.37 | $19.49 | 200 |
| Sep 08, 2023 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| Sep 07, 2023 | $19.20 | $19.20 | $19.20 | $19.20 | 300 |
| Sep 06, 2023 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| Sep 05, 2023 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| Sep 01, 2023 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| Aug 31, 2023 | $19.17 | $19.33 | $19.17 | $19.33 | 229 |
| Aug 30, 2023 | $19.41 | $19.43 | $19.41 | $19.41 | 304 |
| Aug 29, 2023 | $19.56 | $19.56 | $19.35 | $19.56 | 177 |
| Aug 28, 2023 | $19.24 | $19.24 | $19.13 | $19.23 | 798 |
| Aug 25, 2023 | $19.02 | $19.11 | $19.02 | $19.07 | 110 |
| Aug 24, 2023 | $18.69 | $18.87 | $18.69 | $18.87 | 1 314 |
| Aug 23, 2023 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| Aug 22, 2023 | $18.86 | $18.86 | $18.81 | $18.85 | 1 536 |
| Aug 21, 2023 | $18.65 | $18.75 | $18.65 | $18.71 | 683 |
| Aug 18, 2023 | $19.11 | $19.12 | $19.04 | $19.09 | 821 |
| Aug 17, 2023 | $19.32 | $19.41 | $19.32 | $19.41 | 125 |
| Aug 16, 2023 | $19.23 | $19.26 | $19.23 | $19.26 | 691 |
