NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.35
-0.0627 (-0.120%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Thursday, 18th Apr 2024 FJP stock ended at $52.35. This is 0.120% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.06% from a day low at $52.22 to a day high of $52.78. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $50.17 | $50.41 | $50.06 | $50.28 | 8 735 |
| 2023-11-21 | $50.03 | $50.16 | $49.75 | $49.95 | 7 570 |
| 2023-11-20 | $49.81 | $50.25 | $49.66 | $50.15 | 28 971 |
| 2023-11-17 | $50.21 | $50.53 | $50.09 | $50.09 | 11 065 |
| 2023-11-16 | $49.26 | $49.46 | $49.14 | $49.20 | 24 902 |
| 2023-11-15 | $49.61 | $49.61 | $49.10 | $49.48 | 17 964 |
| 2023-11-14 | $49.42 | $50.09 | $49.39 | $49.92 | 35 870 |
| 2023-11-13 | $48.62 | $48.92 | $48.53 | $48.87 | 7 012 |
| 2023-11-10 | $48.26 | $48.78 | $48.18 | $48.71 | 43 986 |
| 2023-11-09 | $48.45 | $48.60 | $47.98 | $47.98 | 15 454 |
| 2023-11-08 | $47.76 | $47.87 | $47.45 | $47.66 | 18 904 |
| 2023-11-07 | $49.03 | $49.03 | $48.56 | $48.83 | 6 605 |
| 2023-11-06 | $49.60 | $49.60 | $49.31 | $49.32 | 5 485 |
| 2023-11-03 | $49.93 | $50.28 | $49.88 | $50.13 | 45 709 |
| 2023-11-02 | $48.78 | $49.37 | $48.70 | $49.21 | 14 537 |
| 2023-11-01 | $48.22 | $48.85 | $48.20 | $48.58 | 17 925 |
| 2023-10-31 | $47.84 | $48.10 | $47.79 | $48.10 | 34 359 |
| 2023-10-30 | $47.59 | $47.80 | $47.13 | $47.50 | 7 426 |
| 2023-10-27 | $47.80 | $47.80 | $47.27 | $47.41 | 29 742 |
| 2023-10-26 | $47.29 | $47.47 | $46.96 | $47.18 | 49 895 |
| 2023-10-25 | $47.76 | $48.00 | $47.49 | $47.83 | 16 762 |
| 2023-10-24 | $47.38 | $47.64 | $47.16 | $47.45 | 48 402 |
| 2023-10-23 | $47.13 | $47.54 | $46.93 | $47.21 | 45 544 |
| 2023-10-20 | $47.63 | $48.01 | $47.38 | $47.38 | 20 586 |
| 2023-10-19 | $48.13 | $48.25 | $47.85 | $47.89 | 14 797 |
