First Trust Japan AlphaDEX Fund ETF Price (Quote)

$55.13
-0.170 (-0.307%)
At Close: Mar 28, 2024

Range Low Price High Price Comment
30 days $52.76 $55.44 Thursday, 28th Mar 2024 FJP stock ended at $55.13. This is 0.307% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.11% from a day low at $54.79 to a day high of $55.40.
90 days $49.71 $55.44
52 weeks $44.28 $55.44

Historical First Trust Japan AlphaDEX Fund prices

Date Open High Low Close Volume
2024-03-28 $54.91 $55.40 $54.79 $55.13 9 800
2024-03-27 $55.06 $55.30 $54.70 $55.30 29 724
2024-03-26 $55.15 $55.44 $55.15 $55.23 7 879
2024-03-25 $54.36 $54.86 $54.36 $54.71 4 834
2024-03-22 $55.29 $55.44 $54.99 $55.22 7 207
2024-03-21 $54.55 $55.20 $54.55 $54.83 5 295
2024-03-20 $54.76 $55.33 $54.70 $55.25 3 836
2024-03-19 $54.55 $55.13 $54.27 $54.59 7 185
2024-03-18 $54.34 $54.80 $54.31 $54.43 6 735
2024-03-15 $53.94 $54.22 $53.78 $54.04 11 993
2024-03-14 $53.93 $53.93 $53.21 $53.45 5 056
2024-03-13 $53.14 $53.52 $53.11 $53.38 8 670
2024-03-12 $53.41 $53.77 $53.23 $53.52 12 324
2024-03-11 $53.67 $53.67 $53.23 $53.23 37 650
2024-03-08 $54.86 $55.01 $54.33 $54.67 5 087
2024-03-07 $54.59 $54.95 $54.45 $54.47 5 950
2024-03-06 $54.78 $55.10 $54.62 $54.90 7 811
2024-03-05 $53.59 $54.09 $53.59 $53.66 8 887
2024-03-04 $53.53 $53.73 $53.07 $53.26 9 277
2024-03-01 $53.81 $54.03 $53.63 $54.01 8 364
2024-02-29 $53.27 $53.27 $52.90 $53.08 5 155
2024-02-28 $52.76 $53.23 $52.76 $52.92 14 276
2024-02-27 $52.88 $53.29 $52.88 $52.99 5 936
2024-02-26 $53.22 $53.38 $52.89 $52.89 7 425
2024-02-23 $53.13 $53.66 $53.04 $53.37 36 317
Click to get the best stock tips daily for free!