NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.27
-0.0800 (-0.153%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Friday, 19th Apr 2024 FJP stock ended at $52.27. This is 0.153% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.556% from a day low at $52.14 to a day high of $52.43. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $53.93 | $53.93 | $53.21 | $53.45 | 5 056 |
| 2024-03-13 | $53.14 | $53.52 | $53.11 | $53.38 | 8 670 |
| 2024-03-12 | $53.41 | $53.77 | $53.23 | $53.52 | 12 324 |
| 2024-03-11 | $53.67 | $53.67 | $53.23 | $53.23 | 37 650 |
| 2024-03-08 | $54.86 | $55.01 | $54.33 | $54.67 | 5 087 |
| 2024-03-07 | $54.59 | $54.95 | $54.45 | $54.47 | 5 950 |
| 2024-03-06 | $54.78 | $55.10 | $54.62 | $54.90 | 7 811 |
| 2024-03-05 | $53.59 | $54.09 | $53.59 | $53.66 | 8 887 |
| 2024-03-04 | $53.53 | $53.73 | $53.07 | $53.26 | 9 277 |
| 2024-03-01 | $53.81 | $54.03 | $53.63 | $54.01 | 8 364 |
| 2024-02-29 | $53.27 | $53.27 | $52.90 | $53.08 | 5 155 |
| 2024-02-28 | $52.76 | $53.23 | $52.76 | $52.92 | 14 276 |
| 2024-02-27 | $52.88 | $53.29 | $52.88 | $52.99 | 5 936 |
| 2024-02-26 | $53.22 | $53.38 | $52.89 | $52.89 | 7 425 |
| 2024-02-23 | $53.13 | $53.66 | $53.04 | $53.37 | 36 317 |
| 2024-02-22 | $53.10 | $53.26 | $52.81 | $53.13 | 17 930 |
| 2024-02-21 | $52.54 | $52.88 | $52.25 | $52.44 | 6 245 |
| 2024-02-20 | $52.63 | $53.05 | $52.48 | $52.77 | 14 652 |
| 2024-02-16 | $52.24 | $52.67 | $52.04 | $52.40 | 19 102 |
| 2024-02-15 | $52.14 | $52.42 | $51.89 | $52.38 | 5 112 |
| 2024-02-14 | $51.40 | $51.85 | $51.26 | $51.68 | 5 766 |
| 2024-02-13 | $51.65 | $52.05 | $51.17 | $51.30 | 47 522 |
| 2024-02-12 | $51.83 | $52.31 | $51.62 | $51.92 | 14 244 |
| 2024-02-09 | $51.51 | $51.90 | $51.22 | $51.59 | 10 910 |
| 2024-02-08 | $51.87 | $51.90 | $51.19 | $51.79 | 12 093 |
