NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.22
+0.82 (+1.60%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.40 | Friday, 26th Apr 2024 FJP stock ended at $52.22. This is 1.60% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.85% from a day low at $51.80 to a day high of $52.24. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $52.08 | $52.24 | $51.80 | $52.22 | 6 634 |
| Apr 25, 2024 | $51.38 | $51.76 | $51.06 | $51.40 | 36 863 |
| Apr 24, 2024 | $52.90 | $52.99 | $52.27 | $52.67 | 5 353 |
| Apr 23, 2024 | $52.54 | $52.90 | $52.37 | $52.52 | 6 477 |
| Apr 22, 2024 | $52.58 | $52.94 | $52.23 | $52.84 | 4 125 |
| Apr 19, 2024 | $52.25 | $52.43 | $52.14 | $52.27 | 4 918 |
| Apr 18, 2024 | $52.54 | $52.78 | $52.22 | $52.35 | 6 031 |
| Apr 17, 2024 | $52.50 | $52.68 | $52.04 | $52.41 | 15 756 |
| Apr 16, 2024 | $53.10 | $53.11 | $52.72 | $52.82 | 26 905 |
| Apr 15, 2024 | $54.76 | $54.76 | $54.01 | $54.27 | 11 136 |
| Apr 12, 2024 | $54.49 | $54.69 | $53.98 | $53.98 | 5 916 |
| Apr 11, 2024 | $54.78 | $55.07 | $54.14 | $54.67 | 8 878 |
| Apr 10, 2024 | $54.47 | $54.55 | $53.97 | $54.38 | 57 441 |
| Apr 09, 2024 | $55.17 | $55.17 | $54.64 | $55.08 | 12 192 |
| Apr 08, 2024 | $54.94 | $55.15 | $54.74 | $54.74 | 106 955 |
| Apr 05, 2024 | $54.47 | $54.78 | $54.26 | $54.66 | 12 144 |
| Apr 04, 2024 | $55.06 | $55.34 | $54.42 | $54.50 | 25 063 |
| Apr 03, 2024 | $54.16 | $54.80 | $54.16 | $54.40 | 14 225 |
| Apr 02, 2024 | $53.41 | $54.19 | $53.41 | $53.82 | 13 961 |
| Apr 01, 2024 | $54.23 | $54.27 | $53.89 | $54.06 | 25 280 |
| Mar 28, 2024 | $54.91 | $55.40 | $54.79 | $55.13 | 9 800 |
| Mar 27, 2024 | $55.06 | $55.30 | $54.70 | $55.30 | 29 724 |
| Mar 26, 2024 | $55.15 | $55.44 | $55.15 | $55.23 | 7 879 |
| Mar 25, 2024 | $54.36 | $54.86 | $54.36 | $54.71 | 4 834 |
| Mar 22, 2024 | $55.29 | $55.44 | $54.99 | $55.22 | 7 207 |
