First Trust Japan AlphaDEX Fund ETF
NYSEARCA:FJP Open Broker Account

$44.65 (-0.144%)

Volume: 2.39k

Closed: Jan 30, 2023

Hollow Logo Score: 2.649
First Trust Japan AlphaDEX Fund ETF
$44.65 (-0.144%)

Volume: 2.39k

Closed: Jan 30, 2023

Score Hollow Logo 2.649
NYSEARCA:FJP

First Trust Japan AlphaDEX Fund ETF Price (Quote)

$44.65 ( -0.144% ) Monday, 30th Jan 2023

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

Hot Stocks To Watch:

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT