NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.41
-0.407 (-0.771%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.04 | $55.44 | Wednesday, 17th Apr 2024 FJP stock ended at $52.41. This is 0.771% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $52.04 to a day high of $52.68. |
90 days | $51.09 | $55.44 | |
52 weeks | $44.65 | $55.44 |
Date | Open | High | Low | Close | Volume |
2023-12-28 | $50.51 | $50.72 | $50.32 | $50.37 | 25 804 |
2023-12-27 | $50.14 | $50.41 | $50.11 | $50.38 | 18 304 |
2023-12-26 | $49.89 | $50.18 | $49.69 | $49.82 | 4 685 |
2023-12-22 | $50.44 | $50.69 | $50.32 | $50.45 | 4 776 |
2023-12-21 | $50.95 | $51.16 | $50.91 | $51.05 | 5 785 |
2023-12-20 | $50.89 | $51.09 | $50.18 | $50.38 | 6 464 |
2023-12-19 | $50.49 | $50.68 | $50.16 | $50.33 | 18 529 |
2023-12-18 | $50.30 | $50.45 | $50.22 | $50.25 | 12 883 |
2023-12-15 | $50.60 | $50.60 | $49.97 | $50.08 | 44 444 |
2023-12-14 | $50.07 | $50.29 | $49.70 | $50.22 | 17 980 |
2023-12-13 | $50.09 | $51.03 | $49.76 | $51.03 | 13 025 |
2023-12-12 | $50.24 | $50.44 | $50.01 | $50.06 | 2 845 |
2023-12-11 | $50.39 | $50.60 | $50.37 | $50.60 | 20 683 |
2023-12-08 | $49.74 | $50.11 | $49.74 | $49.91 | 11 223 |
2023-12-07 | $50.25 | $50.82 | $50.13 | $50.54 | 13 906 |
2023-12-06 | $50.61 | $50.61 | $50.16 | $50.17 | 9 116 |
2023-12-05 | $49.94 | $50.02 | $49.73 | $49.73 | 20 668 |
2023-12-04 | $50.11 | $50.11 | $49.91 | $49.98 | 6 153 |
2023-12-01 | $50.30 | $50.87 | $50.06 | $50.84 | 49 589 |
2023-11-30 | $50.39 | $50.51 | $50.24 | $50.30 | 29 157 |
2023-11-29 | $50.28 | $50.52 | $50.10 | $50.20 | 53 486 |
2023-11-28 | $50.32 | $50.62 | $50.13 | $50.54 | 9 006 |
2023-11-27 | $50.27 | $50.54 | $50.21 | $50.44 | 3 970 |
2023-11-24 | $50.35 | $50.88 | $50.33 | $50.33 | 4 567 |
2023-11-22 | $50.17 | $50.41 | $50.06 | $50.28 | 8 735 |