NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.99
+0.0853 (+0.161%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.17 | Thursday, 9th May 2024 FJP stock ended at $52.99. This is 0.161% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.07% from a day low at $52.60 to a day high of $53.16. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 22, 2021 | $52.07 | $52.17 | $51.93 | $51.99 | 6 322 |
| Jun 21, 2021 | $51.43 | $51.99 | $51.43 | $51.99 | 780 |
| Jun 18, 2021 | $51.69 | $51.69 | $51.49 | $51.49 | 747 |
| Jun 17, 2021 | $52.35 | $52.41 | $52.32 | $52.33 | 3 326 |
| Jun 16, 2021 | $52.74 | $52.85 | $52.72 | $52.74 | 3 394 |
| Jun 15, 2021 | $52.68 | $52.71 | $52.53 | $52.71 | 4 621 |
| Jun 14, 2021 | $52.39 | $52.58 | $52.39 | $52.58 | 223 |
| Jun 11, 2021 | $52.75 | $52.77 | $52.61 | $52.61 | 560 |
| Jun 10, 2021 | $52.72 | $52.83 | $52.70 | $52.71 | 11 924 |
| Jun 09, 2021 | $52.63 | $52.63 | $52.49 | $52.49 | 601 |
| Jun 08, 2021 | $53.09 | $53.09 | $53.09 | $53.09 | 89 |
| Jun 07, 2021 | $53.11 | $53.16 | $53.08 | $53.09 | 809 |
| Jun 04, 2021 | $52.88 | $52.90 | $52.70 | $52.90 | 716 |
| Jun 03, 2021 | $52.33 | $52.36 | $52.03 | $52.18 | 4 838 |
| Jun 02, 2021 | $52.47 | $52.47 | $52.40 | $52.40 | 373 |
| Jun 01, 2021 | $52.26 | $52.26 | $51.93 | $52.06 | 1 010 |
| May 28, 2021 | $52.40 | $52.63 | $52.38 | $52.45 | 1 743 |
| May 27, 2021 | $52.09 | $52.31 | $51.87 | $52.01 | 13 313 |
| May 26, 2021 | $52.23 | $52.23 | $52.10 | $52.10 | 479 |
| May 25, 2021 | $52.36 | $52.36 | $52.36 | $52.36 | 227 |
| May 24, 2021 | $52.18 | $52.43 | $52.18 | $52.36 | 1 261 |
| May 21, 2021 | $52.29 | $52.32 | $52.00 | $52.12 | 3 110 |
| May 20, 2021 | $51.75 | $51.79 | $51.75 | $51.79 | 188 |
| May 19, 2021 | $51.43 | $51.43 | $51.08 | $51.32 | 6 050 |
| May 18, 2021 | $51.87 | $52.02 | $51.66 | $51.66 | 1 599 |
