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 |
| Jan 14, 2021 | $53.23 | $53.28 | $53.16 | $53.16 | 2 618 |
| Jan 13, 2021 | $52.72 | $52.98 | $52.72 | $52.87 | 1 459 |
| Jan 12, 2021 | $52.42 | $52.67 | $52.42 | $52.67 | 1 048 |
| Jan 11, 2021 | $52.36 | $52.75 | $52.36 | $52.63 | 4 376 |
| Jan 08, 2021 | $53.09 | $53.18 | $52.64 | $53.18 | 6 708 |
| Jan 07, 2021 | $52.43 | $52.43 | $52.31 | $52.32 | 588 |
| Jan 06, 2021 | $52.05 | $52.58 | $52.02 | $52.32 | 3 824 |
| Jan 05, 2021 | $51.58 | $51.66 | $51.46 | $51.66 | 1 201 |
| Jan 04, 2021 | $51.61 | $51.87 | $51.06 | $51.28 | 98 366 |
| Dec 31, 2020 | $51.62 | $51.62 | $51.33 | $51.62 | 23 380 |
| Dec 30, 2020 | $51.67 | $51.67 | $51.38 | $51.38 | 829 |
| Dec 29, 2020 | $51.47 | $51.54 | $51.29 | $51.34 | 11 363 |
| Dec 28, 2020 | $50.81 | $50.82 | $50.79 | $50.79 | 598 |
| Dec 24, 2020 | $50.82 | $50.82 | $50.82 | $50.82 | 144 |
| Dec 23, 2020 | $50.95 | $50.95 | $50.82 | $50.82 | 1 426 |
| Dec 22, 2020 | $50.40 | $50.44 | $50.35 | $50.35 | 12 318 |
| Dec 21, 2020 | $50.35 | $50.35 | $50.27 | $50.34 | 1 005 |
| Dec 18, 2020 | $51.59 | $51.59 | $51.21 | $51.39 | 3 217 |
| Dec 17, 2020 | $51.68 | $51.68 | $51.64 | $51.64 | 33 570 |
| Dec 16, 2020 | $51.32 | $51.38 | $51.24 | $51.28 | 1 957 |
| Dec 15, 2020 | $51.30 | $51.41 | $51.25 | $51.41 | 2 365 |
| Dec 14, 2020 | $51.44 | $51.44 | $51.11 | $51.14 | 1 685 |
| Dec 11, 2020 | $50.80 | $51.10 | $50.80 | $51.01 | 47 217 |
| Dec 10, 2020 | $50.63 | $50.71 | $50.63 | $50.71 | 241 |
| Dec 09, 2020 | $51.08 | $51.08 | $50.74 | $50.74 | 1 878 |
