NYSEARCA:FJP
$44.65
(
-0.144%
)
Monday, 30th Jan 2023
First Trust Japan AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.80 | $45.10 | Monday, 30th Jan 2023 FJP stock ended at $44.65. This is 0.144% less than the trading day before Friday, 27th Jan 2023. During the day the stock fluctuated 0.90% from a day low at $44.65 to a day high of $45.05. |
| 90 days | $37.89 | $45.10 | |
| 52 weeks | $36.88 | $50.95 |
Historical First Trust Japan AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-30 | $44.92 | $45.05 | $44.65 | $44.65 | 2 390 |
| 2023-01-27 | $45.08 | $45.10 | $44.71 | $44.71 | 12 285 |
| 2023-01-26 | $44.56 | $44.88 | $44.56 | $44.60 | 6 869 |
| 2023-01-25 | $44.52 | $44.86 | $44.52 | $44.83 | 4 937 |
| 2023-01-24 | $43.90 | $44.24 | $43.90 | $44.24 | 690 |
| 2023-01-23 | $43.75 | $43.88 | $43.75 | $43.88 | 2 898 |
| 2023-01-20 | $43.77 | $44.07 | $43.77 | $44.07 | 3 638 |
| 2023-01-19 | $43.36 | $43.55 | $43.23 | $43.49 | 14 112 |
| 2023-01-18 | $43.60 | $43.60 | $43.51 | $43.52 | 2 393 |
| 2023-01-17 | $43.60 | $43.73 | $43.46 | $43.60 | 10 248 |
| 2023-01-13 | $43.31 | $43.62 | $43.31 | $43.58 | 22 196 |
| 2023-01-12 | $42.69 | $43.20 | $42.40 | $43.16 | 16 792 |
| 2023-01-11 | $42.15 | $42.34 | $42.06 | $42.20 | 14 400 |
| 2023-01-10 | $41.94 | $42.18 | $41.80 | $42.04 | 16 814 |
| 2023-01-09 | $42.51 | $42.51 | $42.09 | $42.09 | 4 109 |
| 2023-01-06 | $41.40 | $41.99 | $41.26 | $41.99 | 64 867 |
| 2023-01-05 | $40.80 | $41.04 | $40.80 | $40.92 | 3 094 |
| 2023-01-04 | $41.81 | $41.96 | $41.65 | $41.81 | 9 631 |
| 2023-01-03 | $42.74 | $42.74 | $42.20 | $42.20 | 904 |
| 2022-12-30 | $42.30 | $42.46 | $42.27 | $42.46 | 1 797 |
| 2022-12-29 | $42.43 | $42.72 | $42.38 | $42.72 | 4 232 |
| 2022-12-28 | $42.60 | $42.60 | $41.90 | $42.13 | 16 592 |
| 2022-12-27 | $42.33 | $42.50 | $42.11 | $42.11 | 4 179 |
| 2022-12-23 | $42.37 | $42.56 | $42.25 | $42.25 | 3 230 |
| 2022-12-22 | $42.63 | $42.64 | $42.42 | $42.61 | 2 252 |
| 2022-12-21 | $42.77 | $42.77 | $42.55 | $42.65 | 3 892 |
| 2022-12-20 | $42.64 | $43.16 | $42.64 | $42.97 | 22 520 |
| 2022-12-19 | $42.37 | $42.37 | $42.04 | $42.04 | 615 |
| 2022-12-16 | $42.22 | $42.41 | $42.22 | $42.41 | 2 074 |
| 2022-12-15 | $42.61 | $42.61 | $42.11 | $42.21 | 13 981 |
| 2022-12-14 | $43.21 | $43.36 | $42.91 | $43.21 | 5 469 |
| 2022-12-13 | $43.65 | $43.65 | $43.10 | $43.12 | 10 411 |
| 2022-12-12 | $42.19 | $42.33 | $42.15 | $42.16 | 11 613 |
| 2022-12-09 | $42.64 | $42.74 | $42.41 | $42.61 | 173 183 |
| 2022-12-08 | $42.31 | $42.39 | $42.23 | $42.34 | 2 337 |
| 2022-12-07 | $42.14 | $42.28 | $42.01 | $42.17 | 80 205 |
| 2022-12-06 | $41.74 | $41.98 | $41.74 | $41.93 | 13 487 |
| 2022-12-05 | $41.95 | $42.06 | $41.45 | $41.45 | 4 167 |
| 2022-12-02 | $42.22 | $42.78 | $42.22 | $42.78 | 25 707 |
| 2022-12-01 | $42.98 | $43.14 | $42.67 | $42.91 | 12 668 |
| 2022-11-30 | $42.35 | $42.80 | $42.28 | $42.75 | 92 602 |
| 2022-11-29 | $42.14 | $42.14 | $42.14 | $42.14 | 1 036 |
| 2022-11-28 | $42.27 | $42.27 | $42.18 | $42.18 | 622 |
| 2022-11-25 | $42.46 | $42.66 | $42.33 | $42.66 | 2 108 |
| 2022-11-23 | $41.82 | $42.37 | $41.80 | $42.37 | 1 566 |
| 2022-11-22 | $41.53 | $41.63 | $41.52 | $41.58 | 1 573 |
| 2022-11-21 | $40.59 | $40.87 | $40.59 | $40.79 | 498 |
| 2022-11-18 | $41.21 | $41.21 | $41.21 | $41.21 | 302 |
| 2022-11-17 | $40.82 | $40.82 | $40.82 | $40.82 | 341 |
| 2022-11-16 | $40.82 | $40.82 | $40.82 | $40.82 | 237 |
About First Trust Japan AlphaDEX Fund
FJP was created on 04/18/11 by First Trust. The ETF tracks an tiered equal-weighted index of Japanese equities selected using a quantitative model.... FJP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
