NYSEARCA:FJP
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 |