NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.02
-0.575 (-1.09%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.34 | Wednesday, 1st May 2024 FJP stock ended at $52.02. This is 1.09% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.788% from a day low at $52.02 to a day high of $52.43. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $44.29 | $44.55 | $44.25 | $44.31 | 3 683 |
| Mar 27, 2023 | $43.98 | $44.30 | $43.98 | $44.08 | 10 315 |
| Mar 24, 2023 | $43.68 | $43.99 | $43.61 | $43.86 | 438 027 |
| Mar 23, 2023 | $43.91 | $43.99 | $43.72 | $43.72 | 466 |
| Mar 22, 2023 | $43.24 | $43.93 | $43.20 | $43.21 | 30 588 |
| Mar 21, 2023 | $43.39 | $43.60 | $43.24 | $43.60 | 2 402 |
| Mar 20, 2023 | $43.21 | $43.34 | $43.06 | $43.13 | 39 336 |
| Mar 17, 2023 | $42.74 | $42.81 | $42.74 | $42.81 | 359 |
| Mar 16, 2023 | $43.35 | $43.62 | $43.20 | $43.36 | 750 |
| Mar 15, 2023 | $43.36 | $43.36 | $42.70 | $43.03 | 5 262 |
| Mar 14, 2023 | $43.37 | $43.56 | $43.37 | $43.55 | 1 104 |
| Mar 13, 2023 | $44.30 | $44.30 | $44.13 | $44.19 | 724 |
| Mar 10, 2023 | $45.30 | $45.30 | $44.98 | $44.98 | 906 |
| Mar 09, 2023 | $45.54 | $46.00 | $45.38 | $45.62 | 2 749 |
| Mar 08, 2023 | $45.23 | $45.66 | $45.23 | $45.54 | 1 386 |
| Mar 07, 2023 | $45.07 | $45.07 | $44.74 | $44.81 | 858 |
| Mar 06, 2023 | $45.30 | $45.36 | $45.05 | $45.24 | 1 959 |
| Mar 03, 2023 | $44.69 | $45.29 | $44.68 | $45.29 | 2 513 |
| Mar 02, 2023 | $44.18 | $44.28 | $44.18 | $44.23 | 938 |
| Mar 01, 2023 | $44.36 | $44.49 | $44.17 | $44.49 | 1 648 |
| Feb 28, 2023 | $43.99 | $44.01 | $43.78 | $43.95 | 11 670 |
| Feb 27, 2023 | $44.17 | $44.52 | $44.17 | $44.52 | 747 |
| Feb 24, 2023 | $43.84 | $43.84 | $43.84 | $43.84 | 446 |
| Feb 23, 2023 | $44.34 | $44.56 | $44.34 | $44.56 | 1 451 |
| Feb 22, 2023 | $44.22 | $44.22 | $43.82 | $43.97 | 5 644 |
