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 |
| Aug 15, 2023 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| Aug 14, 2023 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| Aug 11, 2023 | $19.99 | $20.00 | $19.99 | $20.00 | 578 |
| Aug 10, 2023 | $20.48 | $20.55 | $20.44 | $20.44 | 352 |
| Aug 09, 2023 | $20.35 | $20.56 | $20.34 | $20.34 | 1 101 |
| Aug 08, 2023 | $20.33 | $20.58 | $20.28 | $20.48 | 804 |
| Aug 07, 2023 | $20.38 | $20.56 | $20.38 | $20.54 | 752 |
| Aug 04, 2023 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| Aug 03, 2023 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| Aug 02, 2023 | $20.73 | $20.73 | $20.52 | $20.52 | 700 |
| Aug 01, 2023 | $21.05 | $21.05 | $20.91 | $20.91 | 371 |
| Jul 31, 2023 | $21.03 | $21.03 | $20.99 | $21.03 | 115 |
| Jul 28, 2023 | $20.87 | $21.13 | $20.58 | $21.11 | 2 022 |
| Jul 27, 2023 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| Jul 26, 2023 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| Jul 25, 2023 | $20.57 | $20.57 | $20.57 | $20.57 | 115 |
| Jul 24, 2023 | $20.37 | $20.48 | $20.02 | $20.43 | 2 566 |
| Jul 21, 2023 | $20.23 | $20.10 | $20.00 | $20.10 | 523 |
| Jul 20, 2023 | $20.16 | $20.29 | $20.16 | $20.29 | 476 |
| Jul 19, 2023 | $20.49 | $20.49 | $20.25 | $20.25 | 339 |
| Jul 18, 2023 | $20.20 | $20.20 | $20.20 | $20.20 | 24 269 |
| Jul 17, 2023 | $20.32 | $20.41 | $20.31 | $20.31 | 232 |
| Jul 14, 2023 | $20.48 | $20.48 | $20.44 | $20.44 | 201 |
| Jul 13, 2023 | $20.47 | $20.48 | $20.46 | $20.47 | 1 523 |
| Jul 12, 2023 | $20.07 | $20.20 | $20.07 | $20.20 | 19 680 |
