NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$53.46
+0.445 (+0.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.34 | Friday, 3rd May 2024 FJP stock ended at $53.46. This is 0.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.09% from a day low at $53.09 to a day high of $53.67. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $53.53 | $53.53 | $53.44 | $53.47 | 514 |
| Apr 05, 2021 | $54.25 | $54.32 | $54.25 | $54.32 | 467 |
| Apr 01, 2021 | $53.79 | $53.85 | $53.66 | $53.85 | 1 321 |
| Mar 31, 2021 | $53.19 | $53.73 | $53.16 | $53.44 | 12 973 |
| Mar 30, 2021 | $53.79 | $54.01 | $53.63 | $53.81 | 4 401 |
| Mar 29, 2021 | $54.45 | $54.45 | $54.15 | $54.32 | 1 236 |
| Mar 26, 2021 | $54.44 | $54.75 | $54.20 | $54.75 | 3 822 |
| Mar 25, 2021 | $53.67 | $54.16 | $53.67 | $54.16 | 909 |
| Mar 24, 2021 | $53.26 | $53.48 | $53.26 | $53.31 | 1 044 |
| Mar 23, 2021 | $54.05 | $54.05 | $53.68 | $53.68 | 626 |
| Mar 22, 2021 | $54.61 | $54.76 | $54.52 | $54.52 | 4 314 |
| Mar 19, 2021 | $54.69 | $54.93 | $54.34 | $54.71 | 6 230 |
| Mar 18, 2021 | $54.10 | $54.42 | $54.10 | $54.34 | 2 783 |
| Mar 17, 2021 | $53.32 | $53.67 | $53.27 | $53.67 | 1 128 |
| Mar 16, 2021 | $53.49 | $53.65 | $53.37 | $53.39 | 1 081 |
| Mar 15, 2021 | $52.95 | $53.13 | $52.95 | $53.13 | 905 |
| Mar 12, 2021 | $52.61 | $52.97 | $52.61 | $52.97 | 6 562 |
| Mar 11, 2021 | $52.37 | $52.37 | $52.23 | $52.23 | 7 912 |
| Mar 10, 2021 | $52.14 | $52.29 | $52.02 | $52.29 | 1 267 |
| Mar 09, 2021 | $51.77 | $52.23 | $51.77 | $52.02 | 1 398 |
| Mar 08, 2021 | $51.78 | $51.78 | $51.49 | $51.49 | 1 255 |
| Mar 05, 2021 | $51.63 | $51.68 | $51.16 | $51.66 | 12 275 |
| Mar 04, 2021 | $51.60 | $51.73 | $51.21 | $51.21 | 2 023 |
| Mar 03, 2021 | $51.92 | $51.95 | $51.78 | $51.78 | 2 841 |
| Mar 02, 2021 | $51.99 | $52.18 | $51.99 | $52.00 | 1 953 |
