NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$53.13
+0.139 (+0.262%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.07 | Friday, 10th May 2024 FJP stock ended at $53.13. This is 0.262% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.44% from a day low at $52.69 to a day high of $53.45. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2020 | $41.29 | $41.65 | $41.15 | $41.36 | 41 001 |
| Apr 14, 2020 | $41.75 | $42.18 | $41.61 | $41.77 | 15 916 |
| Apr 13, 2020 | $41.08 | $41.08 | $41.08 | $41.08 | 0 |
| Apr 09, 2020 | $41.08 | $41.53 | $40.81 | $41.08 | 14 379 |
| Apr 08, 2020 | $40.19 | $40.55 | $40.11 | $40.40 | 4 978 |
| Apr 07, 2020 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| Apr 06, 2020 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| Apr 03, 2020 | $37.80 | $38.06 | $37.40 | $37.67 | 5 082 |
| Apr 02, 2020 | $38.63 | $38.83 | $38.36 | $38.82 | 3 699 |
| Apr 01, 2020 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| Mar 31, 2020 | $40.33 | $40.75 | $39.93 | $40.35 | 15 964 |
| Mar 30, 2020 | $41.37 | $41.84 | $41.30 | $41.82 | 2 995 |
| Mar 27, 2020 | $41.11 | $41.71 | $41.10 | $41.18 | 9 281 |
| Mar 26, 2020 | $39.93 | $41.08 | $39.93 | $40.85 | 57 464 |
| Mar 25, 2020 | $38.95 | $40.22 | $38.75 | $39.76 | 7 580 |
| Mar 24, 2020 | $39.47 | $39.65 | $39.16 | $39.21 | 22 813 |
| Mar 23, 2020 | $37.23 | $37.23 | $36.25 | $36.75 | 9 379 |
| Mar 20, 2020 | $38.15 | $38.64 | $37.71 | $37.82 | 102 827 |
| Mar 19, 2020 | $37.27 | $37.91 | $36.99 | $37.35 | 12 784 |
| Mar 18, 2020 | $35.85 | $36.86 | $35.50 | $36.40 | 35 072 |
| Mar 17, 2020 | $36.21 | $37.29 | $35.79 | $37.01 | 46 308 |
| Mar 16, 2020 | $34.25 | $36.39 | $34.25 | $35.44 | 26 230 |
| Mar 13, 2020 | $37.38 | $37.83 | $36.35 | $37.69 | 44 730 |
| Mar 12, 2020 | $37.80 | $37.80 | $36.47 | $36.81 | 46 031 |
| Mar 11, 2020 | $41.57 | $41.74 | $40.97 | $41.09 | 11 699 |
