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

$46.83 (1.54%)

Volume: 3.223k

Closed: Jun 02, 2023

Hollow Logo Score: 2.979
First Trust Japan AlphaDEX Fund ETF
$46.83 (1.54%)

Volume: 3.223k

Closed: Jun 02, 2023

Score Hollow Logo 2.979
NYSEARCA:FJP

First Trust Japan AlphaDEX Fund ETF Price (Quote)

$46.83 ( 1.54% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $44.65 $47.23 Friday, 2nd Jun 2023 FJP stock ended at $46.83. This is 1.54% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.37% from a day low at $46.59 to a day high of $47.23.
90 days $42.70 $47.23
52 weeks $36.88 $47.23

Historical First Trust Japan AlphaDEX Fund prices

Date Open High Low Close Volume
2023-06-02 $46.92 $47.23 $46.59 $46.83 3 223
2023-06-01 $45.75 $46.12 $45.67 $46.12 4 377
2023-05-31 $44.98 $45.15 $44.65 $44.87 8 818
2023-05-30 $45.58 $45.94 $45.30 $45.76 5 925
2023-05-26 $45.61 $46.05 $45.61 $45.94 13 597
2023-05-25 $45.77 $46.05 $45.54 $45.97 2 985
2023-05-24 $45.70 $45.78 $45.36 $45.67 4 103
2023-05-23 $45.88 $46.11 $45.77 $45.87 5 382
2023-05-22 $46.44 $46.68 $46.44 $46.45 6 065
2023-05-19 $46.03 $46.03 $45.75 $45.88 2 657
2023-05-18 $46.36 $46.45 $46.02 $46.21 2 745
2023-05-17 $46.40 $46.60 $46.36 $46.44 1 666
2023-05-16 $46.47 $46.49 $46.26 $46.36 11 415
2023-05-15 $46.18 $46.47 $46.18 $46.38 2 108
2023-05-12 $46.22 $46.32 $46.22 $46.22 915
2023-05-11 $46.15 $46.46 $46.05 $46.23 6 515
2023-05-10 $46.36 $46.58 $46.19 $46.19 9 015
2023-05-09 $46.49 $46.81 $46.44 $46.62 11 502
2023-05-08 $45.86 $46.08 $45.64 $45.91 11 064
2023-05-05 $45.72 $45.86 $45.32 $45.86 2 032
2023-05-04 $45.34 $45.34 $45.03 $45.06 4 181
2023-05-03 $45.18 $45.48 $45.11 $45.47 8 287
2023-05-02 $44.87 $45.00 $44.74 $44.92 2 918
2023-05-01 $45.46 $45.55 $45.12 $45.55 3 274
2023-04-28 $45.36 $45.59 $45.08 $45.59 8 051
2023-04-27 $45.72 $45.93 $45.53 $45.93 1 719
2023-04-26 $45.37 $45.57 $45.22 $45.22 10 617
2023-04-25 $45.51 $45.63 $45.37 $45.37 1 201
2023-04-24 $45.66 $45.94 $45.66 $45.81 1 792
2023-04-21 $45.69 $45.94 $45.67 $45.67 1 901
2023-04-20 $45.50 $46.06 $45.43 $45.54 264 182
2023-04-19 $45.45 $45.75 $45.36 $45.46 11 866
2023-04-18 $45.76 $45.94 $45.34 $45.63 6 634
2023-04-17 $45.44 $45.71 $45.44 $45.45 1 886
2023-04-14 $45.62 $45.62 $45.21 $45.29 1 364
2023-04-13 $46.04 $46.04 $45.68 $45.68 1 137
2023-04-12 $45.24 $45.74 $45.24 $45.35 9 845
2023-04-11 $45.22 $45.30 $44.74 $45.22 10 459
2023-04-10 $44.55 $44.98 $44.28 $44.74 6 529
2023-04-06 $44.54 $44.79 $44.54 $44.70 1 916
2023-04-05 $45.09 $45.10 $44.85 $44.85 1 641
2023-04-04 $45.62 $45.75 $45.48 $45.48 688
2023-04-03 $45.60 $45.94 $45.60 $45.67 11 522
2023-03-31 $45.06 $45.33 $45.14 $45.33 3 214
2023-03-30 $44.90 $45.16 $44.78 $44.78 8 379
2023-03-29 $44.53 $44.74 $44.49 $44.50 4 913
2023-03-28 $44.29 $44.55 $44.25 $44.31 3 683
2023-03-27 $43.98 $44.30 $43.98 $44.08 10 315
2023-03-24 $43.68 $43.99 $43.61 $43.86 438 027
2023-03-23 $43.91 $43.99 $43.72 $43.72 466
Click to get the best stock tips daily for free!

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