NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.67
+0.150 (+0.286%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Wednesday, 24th Apr 2024 FJP stock ended at $52.67. This is 0.286% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.38% from a day low at $52.27 to a day high of $52.99. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $51.30 | $51.47 | $51.27 | $51.27 | 2 933 |
| Dec 03, 2020 | $51.37 | $51.59 | $51.15 | $51.29 | 8 409 |
| Dec 02, 2020 | $51.32 | $51.51 | $51.32 | $51.36 | 33 720 |
| Dec 01, 2020 | $51.59 | $51.85 | $51.59 | $51.74 | 4 558 |
| Nov 30, 2020 | $51.33 | $51.38 | $50.65 | $50.65 | 1 267 |
| Nov 27, 2020 | $51.80 | $51.87 | $51.71 | $51.87 | 986 |
| Nov 25, 2020 | $51.04 | $51.36 | $50.93 | $50.99 | 5 760 |
| Nov 24, 2020 | $51.47 | $51.77 | $51.36 | $51.66 | 2 193 |
| Nov 23, 2020 | $51.16 | $51.16 | $50.77 | $50.79 | 859 |
| Nov 20, 2020 | $50.39 | $50.70 | $50.39 | $50.68 | 1 894 |
| Nov 19, 2020 | $50.27 | $50.27 | $49.83 | $50.16 | 7 073 |
| Nov 18, 2020 | $49.70 | $49.79 | $49.53 | $49.53 | 6 237 |
| Nov 17, 2020 | $49.34 | $49.69 | $49.34 | $49.48 | 1 589 |
| Nov 16, 2020 | $50.01 | $50.01 | $49.69 | $49.77 | 5 153 |
| Nov 13, 2020 | $49.21 | $49.62 | $49.21 | $49.62 | 838 |
| Nov 12, 2020 | $48.87 | $48.89 | $48.66 | $48.66 | 3 241 |
| Nov 11, 2020 | $49.65 | $49.85 | $49.62 | $49.62 | 1 041 |
| Nov 10, 2020 | $49.44 | $50.00 | $49.41 | $49.69 | 1 541 |
| Nov 09, 2020 | $50.83 | $50.90 | $50.59 | $50.63 | 31 793 |
| Nov 06, 2020 | $48.87 | $49.05 | $48.87 | $48.92 | 904 |
| Nov 05, 2020 | $48.57 | $48.74 | $48.57 | $48.64 | 1 159 |
| Nov 04, 2020 | $47.56 | $48.01 | $47.56 | $47.70 | 2 427 |
| Nov 03, 2020 | $47.50 | $47.77 | $47.50 | $47.70 | 1 411 |
| Nov 02, 2020 | $46.80 | $46.80 | $46.57 | $46.73 | 2 645 |
| Oct 30, 2020 | $46.53 | $46.56 | $46.31 | $46.56 | 3 295 |
