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 |
| Jul 11, 2023 | $19.96 | $20.22 | $19.88 | $20.14 | 2 941 |
| Jul 10, 2023 | $19.75 | $20.11 | $19.75 | $19.99 | 3 693 |
| Jul 07, 2023 | $20.05 | $20.05 | $19.96 | $19.96 | 2 644 |
| Jul 06, 2023 | $19.85 | $20.02 | $19.75 | $19.85 | 610 |
| Jul 05, 2023 | $20.46 | $20.54 | $20.46 | $20.46 | 175 |
| Jul 03, 2023 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| Jun 30, 2023 | $19.96 | $20.23 | $19.96 | $20.16 | 11 135 |
| Jun 29, 2023 | $19.56 | $19.79 | $19.56 | $19.69 | 4 457 |
| Jun 28, 2023 | $19.76 | $19.95 | $19.74 | $19.77 | 22 701 |
| Jun 27, 2023 | $19.82 | $20.01 | $19.82 | $20.01 | 78 722 |
| Jun 26, 2023 | $20.02 | $20.18 | $19.91 | $20.18 | 22 732 |
| Jun 23, 2023 | $20.03 | $20.17 | $19.90 | $19.90 | 1 262 |
| Jun 22, 2023 | $20.47 | $20.58 | $20.37 | $20.46 | 712 |
| Jun 21, 2023 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| Jun 20, 2023 | $20.40 | $20.82 | $20.40 | $20.41 | 396 |
| Jun 16, 2023 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| Jun 15, 2023 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| Jun 14, 2023 | $21.14 | $21.28 | $19.07 | $21.28 | 2 201 |
| Jun 13, 2023 | $21.00 | $21.00 | $20.99 | $20.99 | 300 |
| Jun 12, 2023 | $21.02 | $21.02 | $20.75 | $20.75 | 400 |
| Jun 09, 2023 | $21.20 | $21.21 | $21.03 | $21.05 | 1 126 |
| Jun 08, 2023 | $20.93 | $21.12 | $20.93 | $21.10 | 600 |
| Jun 07, 2023 | $20.87 | $20.91 | $20.67 | $20.67 | 21 608 |
| Jun 06, 2023 | $21.14 | $21.26 | $21.10 | $21.15 | 7 385 |
| Jun 05, 2023 | $20.82 | $20.83 | $20.71 | $20.74 | 1 050 |
