NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.41
-0.407 (-0.771%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Wednesday, 17th Apr 2024 FJP stock ended at $52.41. This is 0.771% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $52.04 to a day high of $52.68. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 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 |
