NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.27
-0.0800 (-0.153%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Friday, 19th Apr 2024 FJP stock ended at $52.27. This is 0.153% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.556% from a day low at $52.14 to a day high of $52.43. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $47.69 | $47.79 | $47.69 | $47.78 | 1 468 |
| 2020-08-13 | $47.73 | $47.73 | $47.73 | $47.73 | 820 |
| 2020-08-12 | $47.87 | $48.10 | $47.87 | $47.92 | 26 553 |
| 2020-08-11 | $47.65 | $47.65 | $47.28 | $47.31 | 3 281 |
| 2020-08-10 | $46.62 | $46.89 | $46.62 | $46.89 | 1 583 |
| 2020-08-07 | $46.46 | $46.65 | $46.46 | $46.65 | 738 |
| 2020-08-06 | $46.62 | $46.62 | $46.55 | $46.55 | 839 |
| 2020-08-05 | $46.89 | $46.89 | $46.81 | $46.81 | 480 |
| 2020-08-04 | $46.43 | $46.61 | $46.40 | $46.61 | 10 684 |
| 2020-08-03 | $46.04 | $46.25 | $45.85 | $46.25 | 2 335 |
| 2020-07-31 | $45.50 | $45.51 | $45.07 | $45.07 | 3 749 |
| 2020-07-30 | $45.99 | $46.43 | $45.93 | $46.43 | 2 431 |
| 2020-07-29 | $46.78 | $47.05 | $46.71 | $47.00 | 6 240 |
| 2020-07-28 | $46.89 | $46.89 | $46.71 | $46.74 | 11 328 |
| 2020-07-27 | $47.02 | $47.02 | $46.86 | $46.95 | 1 912 |
| 2020-07-24 | $46.15 | $46.15 | $46.15 | $46.15 | 455 |
| 2020-07-23 | $46.32 | $46.32 | $46.15 | $46.15 | 239 |
| 2020-07-22 | $46.37 | $46.37 | $46.25 | $46.35 | 960 |
| 2020-07-21 | $46.25 | $46.42 | $46.13 | $46.23 | 3 800 |
| 2020-07-20 | $46.15 | $46.15 | $46.15 | $46.15 | 680 |
| 2020-07-17 | $46.18 | $46.18 | $46.10 | $46.15 | 4 800 |
| 2020-07-16 | $46.23 | $46.23 | $46.04 | $46.04 | 1 100 |
| 2020-07-15 | $47.00 | $47.06 | $46.87 | $46.87 | 1 200 |
| 2020-07-14 | $46.06 | $46.25 | $46.04 | $46.25 | 2 000 |
| 2020-07-13 | $45.36 | $46.53 | $45.36 | $46.53 | 1 400 |
