NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$54.27
+0.295 (+0.547%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.41 | $55.44 | Monday, 15th Apr 2024 FJP stock ended at $54.27. This is 0.547% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $54.01 to a day high of $54.76. |
| 90 days | $51.04 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-01 | $52.39 | $52.71 | $52.09 | $52.47 | 23 711 |
| 2024-01-31 | $52.26 | $52.60 | $52.07 | $52.07 | 41 117 |
| 2024-01-30 | $51.75 | $51.93 | $51.43 | $51.61 | 11 853 |
| 2024-01-29 | $51.66 | $52.07 | $51.51 | $52.07 | 12 449 |
| 2024-01-26 | $51.24 | $51.44 | $51.09 | $51.13 | 9 886 |
| 2024-01-25 | $51.80 | $51.80 | $51.50 | $51.54 | 14 593 |
| 2024-01-24 | $51.78 | $51.96 | $51.55 | $51.55 | 20 058 |
| 2024-01-23 | $51.64 | $51.87 | $51.53 | $51.71 | 6 367 |
| 2024-01-22 | $52.38 | $52.87 | $52.31 | $52.62 | 18 414 |
| 2024-01-19 | $51.37 | $51.80 | $51.24 | $51.60 | 69 324 |
| 2024-01-18 | $51.65 | $51.88 | $51.65 | $51.77 | 10 277 |
| 2024-01-17 | $52.56 | $52.56 | $51.04 | $51.57 | 9 358 |
| 2024-01-16 | $52.56 | $52.56 | $51.90 | $52.09 | 11 773 |
| 2024-01-12 | $52.32 | $52.46 | $51.99 | $52.25 | 11 490 |
| 2024-01-11 | $51.86 | $52.04 | $51.52 | $51.94 | 22 192 |
| 2024-01-10 | $51.85 | $51.91 | $51.61 | $51.66 | 16 160 |
| 2024-01-09 | $51.11 | $51.27 | $50.93 | $51.17 | 9 956 |
| 2024-01-08 | $51.11 | $51.61 | $50.90 | $51.48 | 15 985 |
| 2024-01-05 | $51.58 | $51.58 | $50.82 | $50.97 | 42 171 |
| 2024-01-04 | $50.57 | $50.85 | $50.49 | $50.63 | 11 755 |
| 2024-01-03 | $50.09 | $50.58 | $49.71 | $50.06 | 11 129 |
| 2024-01-02 | $50.06 | $50.79 | $50.06 | $50.29 | 39 233 |
| 2023-12-29 | $50.68 | $50.68 | $50.41 | $50.51 | 17 283 |
| 2023-12-28 | $50.51 | $50.72 | $50.32 | $50.37 | 25 804 |
| 2023-12-27 | $50.14 | $50.41 | $50.11 | $50.38 | 18 304 |
