First Trust Japan AlphaDEX Fund ETF Price (Quote)

$55.13
-0.170 (-0.307%)
At Close: Mar 28, 2024

Range Low Price High Price Comment
30 days $52.76 $55.44 Thursday, 28th Mar 2024 FJP stock ended at $55.13. This is 0.307% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.11% from a day low at $54.79 to a day high of $55.40.
90 days $49.71 $55.44
52 weeks $44.28 $55.44

Historical First Trust Japan AlphaDEX Fund prices

Date Open High Low Close Volume
2020-10-05 $48.81 $48.96 $48.77 $48.77 1 483
2020-10-02 $48.29 $48.30 $48.29 $48.30 630
2020-10-01 $48.80 $48.80 $48.80 $48.80 154
2020-09-30 $48.51 $48.86 $48.31 $48.80 6 675
2020-09-29 $49.48 $49.48 $49.25 $49.25 2 952
2020-09-28 $49.28 $49.33 $49.27 $49.33 566
2020-09-25 $48.47 $48.82 $48.47 $48.82 2 058
2020-09-24 $48.36 $48.71 $48.36 $48.38 2 855
2020-09-23 $48.85 $48.90 $48.73 $48.77 1 435
2020-09-22 $48.01 $48.29 $48.01 $48.29 581
2020-09-21 $47.96 $48.19 $47.80 $48.19 818
2020-09-18 $49.23 $49.26 $49.03 $49.12 3 603
2020-09-17 $48.71 $48.87 $48.71 $48.87 852
2020-09-16 $48.87 $48.87 $48.78 $48.79 571
2020-09-15 $48.44 $48.44 $48.37 $48.39 1 321
2020-09-14 $48.32 $48.55 $48.22 $48.28 1 192
2020-09-11 $48.10 $48.15 $48.01 $48.07 2 010
2020-09-10 $47.53 $47.63 $47.33 $47.41 3 197
2020-09-09 $47.27 $47.36 $47.27 $47.36 3 845
2020-09-08 $46.88 $47.13 $46.88 $47.13 18 166
2020-09-04 $47.55 $47.78 $47.28 $47.78 3 680
2020-09-03 $48.02 $48.11 $47.61 $47.68 17 513
2020-09-02 $48.36 $48.63 $48.36 $48.63 9 962
2020-09-01 $47.96 $47.96 $47.96 $47.96 233
2020-08-31 $47.87 $48.11 $47.84 $47.96 2 267
Click to get the best stock tips daily for free!