NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.22
+0.82 (+1.60%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.40 | Friday, 26th Apr 2024 FJP stock ended at $52.22. This is 1.60% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.85% from a day low at $51.80 to a day high of $52.24. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $54.00 | $54.12 | $53.97 | $54.12 | 1 205 |
| Feb 19, 2021 | $53.60 | $53.88 | $53.39 | $53.78 | 5 146 |
| Feb 18, 2021 | $52.80 | $53.18 | $52.78 | $53.17 | 1 558 |
| Feb 17, 2021 | $53.84 | $54.02 | $53.71 | $53.87 | 2 528 |
| Feb 16, 2021 | $54.12 | $54.12 | $54.12 | $54.12 | 842 |
| Feb 12, 2021 | $53.63 | $54.05 | $53.63 | $54.04 | 1 636 |
| Feb 11, 2021 | $53.53 | $53.53 | $53.45 | $53.51 | 1 472 |
| Feb 10, 2021 | $53.60 | $53.60 | $53.12 | $53.36 | 2 510 |
| Feb 09, 2021 | $53.70 | $53.70 | $53.70 | $53.70 | 826 |
| Feb 08, 2021 | $53.37 | $53.37 | $53.13 | $53.35 | 2 714 |
| Feb 05, 2021 | $52.42 | $52.42 | $52.31 | $52.35 | 1 529 |
| Feb 04, 2021 | $52.03 | $52.31 | $52.03 | $52.20 | 7 538 |
| Feb 03, 2021 | $52.14 | $52.26 | $52.04 | $52.08 | 2 153 |
| Feb 02, 2021 | $51.92 | $52.01 | $51.77 | $51.95 | 7 257 |
| Feb 01, 2021 | $51.50 | $51.50 | $51.25 | $51.38 | 1 212 |
| Jan 29, 2021 | $50.96 | $51.08 | $50.89 | $50.95 | 3 238 |
| Jan 28, 2021 | $51.86 | $52.46 | $51.83 | $52.34 | 14 160 |
| Jan 27, 2021 | $52.59 | $52.59 | $52.22 | $52.22 | 1 706 |
| Jan 26, 2021 | $53.49 | $53.56 | $53.36 | $53.36 | 1 841 |
| Jan 25, 2021 | $52.74 | $53.28 | $52.74 | $53.28 | 2 401 |
| Jan 22, 2021 | $52.84 | $53.05 | $52.78 | $53.05 | 2 085 |
| Jan 21, 2021 | $52.85 | $52.98 | $52.70 | $52.98 | 2 100 |
| Jan 20, 2021 | $52.99 | $53.05 | $52.95 | $53.05 | 1 247 |
| Jan 19, 2021 | $52.60 | $52.60 | $52.60 | $52.60 | 786 |
| Jan 15, 2021 | $52.29 | $52.29 | $52.23 | $52.23 | 699 |
