NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.60
+0.0950 (+0.181%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.34 | Tuesday, 30th Apr 2024 FJP stock ended at $52.60. This is 0.181% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.742% from a day low at $52.60 to a day high of $52.99. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $44.87 | $45.00 | $44.74 | $44.92 | 2 918 |
| May 01, 2023 | $45.46 | $45.55 | $45.12 | $45.55 | 3 274 |
| Apr 28, 2023 | $45.36 | $45.59 | $45.08 | $45.59 | 8 051 |
| Apr 27, 2023 | $45.72 | $45.93 | $45.53 | $45.93 | 1 719 |
| Apr 26, 2023 | $45.37 | $45.57 | $45.22 | $45.22 | 10 617 |
| Apr 25, 2023 | $45.51 | $45.63 | $45.37 | $45.37 | 1 201 |
| Apr 24, 2023 | $45.66 | $45.94 | $45.66 | $45.81 | 1 792 |
| Apr 21, 2023 | $45.69 | $45.94 | $45.67 | $45.67 | 1 901 |
| Apr 20, 2023 | $45.50 | $46.06 | $45.43 | $45.54 | 264 182 |
| Apr 19, 2023 | $45.45 | $45.75 | $45.36 | $45.46 | 11 866 |
| Apr 18, 2023 | $45.76 | $45.94 | $45.34 | $45.63 | 6 634 |
| Apr 17, 2023 | $45.44 | $45.71 | $45.44 | $45.45 | 1 886 |
| Apr 14, 2023 | $45.62 | $45.62 | $45.21 | $45.29 | 1 364 |
| Apr 13, 2023 | $46.04 | $46.04 | $45.68 | $45.68 | 1 137 |
| Apr 12, 2023 | $45.24 | $45.74 | $45.24 | $45.35 | 9 845 |
| Apr 11, 2023 | $45.22 | $45.30 | $44.74 | $45.22 | 10 459 |
| Apr 10, 2023 | $44.55 | $44.98 | $44.28 | $44.74 | 6 529 |
| Apr 06, 2023 | $44.54 | $44.79 | $44.54 | $44.70 | 1 916 |
| Apr 05, 2023 | $45.09 | $45.10 | $44.85 | $44.85 | 1 641 |
| Apr 04, 2023 | $45.62 | $45.75 | $45.48 | $45.48 | 688 |
| Apr 03, 2023 | $45.60 | $45.94 | $45.60 | $45.67 | 11 522 |
| Mar 31, 2023 | $45.06 | $45.33 | $45.14 | $45.33 | 3 214 |
| Mar 30, 2023 | $44.90 | $45.16 | $44.78 | $44.78 | 8 379 |
| Mar 29, 2023 | $44.53 | $44.74 | $44.49 | $44.50 | 4 913 |
| Mar 28, 2023 | $44.29 | $44.55 | $44.25 | $44.31 | 3 683 |
