NYSEARCA:FJP
$46.83
(
1.54%
)
Friday, 2nd Jun 2023
First Trust Japan AlphaDEX Fund ETF Price (Quote)
| 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 |
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.
