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 |
| Jul 17, 2020 | $46.18 | $46.18 | $46.10 | $46.15 | 4 800 |
| Jul 16, 2020 | $46.23 | $46.23 | $46.04 | $46.04 | 1 100 |
| Jul 15, 2020 | $47.00 | $47.06 | $46.87 | $46.87 | 1 200 |
| Jul 14, 2020 | $46.06 | $46.25 | $46.04 | $46.25 | 2 000 |
| Jul 13, 2020 | $45.36 | $46.53 | $45.36 | $46.53 | 1 400 |
| Jul 10, 2020 | $45.92 | $45.92 | $45.36 | $45.91 | 1 100 |
| Jul 09, 2020 | $46.03 | $46.03 | $45.33 | $45.43 | 1 700 |
| Jul 08, 2020 | $46.09 | $46.09 | $45.65 | $45.89 | 3 000 |
| Jul 07, 2020 | $46.04 | $46.10 | $45.86 | $45.86 | 1 800 |
| Jul 06, 2020 | $45.31 | $46.46 | $45.31 | $46.23 | 2 800 |
| Jul 02, 2020 | $45.36 | $45.77 | $45.23 | $45.75 | 1 031 |
| Jul 01, 2020 | $45.36 | $45.57 | $45.30 | $45.57 | 2 096 |
| Jun 30, 2020 | $45.80 | $46.02 | $45.70 | $45.84 | 20 793 |
| Jun 29, 2020 | $46.18 | $46.36 | $46.09 | $46.27 | 3 051 |
| Jun 26, 2020 | $46.32 | $46.32 | $46.16 | $46.27 | 3 152 |
| Jun 25, 2020 | $46.63 | $46.63 | $46.63 | $46.63 | 0 |
| Jun 24, 2020 | $47.35 | $47.35 | $46.58 | $46.63 | 2 230 |
| Jun 23, 2020 | $47.98 | $48.06 | $47.72 | $47.76 | 1 593 |
| Jun 22, 2020 | $47.31 | $47.57 | $47.31 | $47.52 | 2 032 |
| Jun 19, 2020 | $47.46 | $47.46 | $47.46 | $47.46 | 0 |
| Jun 18, 2020 | $47.26 | $47.48 | $47.26 | $47.46 | 4 223 |
| Jun 17, 2020 | $47.57 | $47.66 | $47.44 | $47.50 | 1 896 |
| Jun 16, 2020 | $47.68 | $47.93 | $47.21 | $47.48 | 4 495 |
| Jun 15, 2020 | $45.77 | $46.44 | $45.69 | $46.40 | 2 542 |
| Jun 12, 2020 | $47.24 | $47.24 | $46.60 | $47.12 | 3 461 |
