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 |
| May 17, 2021 | $51.06 | $51.06 | $50.96 | $51.06 | 1 418 |
| May 14, 2021 | $51.38 | $51.68 | $51.38 | $51.63 | 5 957 |
| May 13, 2021 | $50.56 | $50.79 | $50.53 | $50.79 | 1 494 |
| May 12, 2021 | $50.73 | $50.73 | $50.26 | $50.26 | 1 720 |
| May 11, 2021 | $52.07 | $52.49 | $52.07 | $52.35 | 955 |
| May 10, 2021 | $53.85 | $53.85 | $53.21 | $53.21 | 447 |
| May 07, 2021 | $53.57 | $53.57 | $53.36 | $53.56 | 1 513 |
| May 06, 2021 | $52.85 | $53.15 | $52.85 | $53.15 | 444 |
| May 05, 2021 | $52.86 | $53.05 | $52.81 | $52.88 | 13 634 |
| May 04, 2021 | $52.61 | $52.61 | $52.06 | $52.30 | 4 648 |
| May 03, 2021 | $52.81 | $52.88 | $52.71 | $52.88 | 5 559 |
| Apr 30, 2021 | $52.63 | $52.63 | $52.23 | $52.23 | 630 |
| Apr 29, 2021 | $52.86 | $52.86 | $52.57 | $52.77 | 1 329 |
| Apr 28, 2021 | $52.93 | $53.00 | $52.71 | $52.84 | 1 363 |
| Apr 27, 2021 | $52.78 | $52.95 | $52.68 | $52.82 | 2 257 |
| Apr 26, 2021 | $53.25 | $53.49 | $53.18 | $53.24 | 1 801 |
| Apr 23, 2021 | $53.43 | $53.62 | $53.43 | $53.60 | 1 264 |
| Apr 22, 2021 | $53.54 | $53.60 | $53.12 | $53.16 | 4 118 |
| Apr 21, 2021 | $52.91 | $52.91 | $52.91 | $52.91 | 78 |
| Apr 20, 2021 | $53.10 | $53.10 | $52.79 | $52.91 | 1 563 |
| Apr 19, 2021 | $54.29 | $54.29 | $54.03 | $54.03 | 456 |
| Apr 16, 2021 | $54.32 | $54.49 | $54.32 | $54.42 | 4 041 |
| Apr 15, 2021 | $54.19 | $54.40 | $54.14 | $54.29 | 1 385 |
| Apr 14, 2021 | $53.91 | $54.20 | $53.91 | $54.08 | 731 |
| Apr 13, 2021 | $54.03 | $54.24 | $54.02 | $54.24 | 1 969 |
