NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$53.01
+0.99 (+1.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.34 | Thursday, 2nd May 2024 FJP stock ended at $53.01. This is 1.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.56% from a day low at $52.48 to a day high of $53.30. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $46.96 | $47.25 | $45.92 | $46.11 | 3 797 |
| Jun 10, 2020 | $48.16 | $48.16 | $48.16 | $48.16 | 0 |
| Jun 09, 2020 | $48.06 | $48.28 | $47.85 | $48.16 | 12 761 |
| Jun 08, 2020 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| Jun 05, 2020 | $47.59 | $47.94 | $47.47 | $47.61 | 2 761 |
| Jun 04, 2020 | $46.99 | $46.99 | $46.99 | $46.99 | 0 |
| Jun 03, 2020 | $46.99 | $46.99 | $46.99 | $46.99 | 248 |
| Jun 02, 2020 | $47.13 | $47.31 | $46.99 | $47.18 | 1 169 |
| Jun 01, 2020 | $45.87 | $45.87 | $45.87 | $45.87 | 358 |
| May 29, 2020 | $45.98 | $45.98 | $45.52 | $45.87 | 4 914 |
| May 28, 2020 | $46.46 | $46.64 | $46.29 | $46.34 | 3 002 |
| May 27, 2020 | $45.34 | $45.34 | $45.34 | $45.34 | 0 |
| May 26, 2020 | $45.24 | $45.57 | $45.09 | $45.34 | 19 660 |
| May 22, 2020 | $43.95 | $43.95 | $43.95 | $43.95 | 0 |
| May 21, 2020 | $43.95 | $43.95 | $43.95 | $43.95 | 491 |
| May 20, 2020 | $43.61 | $43.95 | $43.60 | $43.60 | 12 065 |
| May 19, 2020 | $42.94 | $43.23 | $42.87 | $42.87 | 7 581 |
| May 18, 2020 | $42.78 | $43.31 | $42.68 | $43.15 | 88 513 |
| May 15, 2020 | $42.39 | $42.42 | $41.89 | $42.29 | 1 885 |
| May 14, 2020 | $41.75 | $42.15 | $41.54 | $42.09 | 2 729 |
| May 13, 2020 | $43.11 | $43.28 | $42.87 | $42.98 | 5 448 |
