NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$54.27
+0.295 (+0.547%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.41 | $55.44 | Monday, 15th Apr 2024 FJP stock ended at $54.27. This is 0.547% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $54.01 to a day high of $54.76. |
| 90 days | $51.04 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-13 | $48.93 | $48.93 | $48.43 | $48.76 | 7 119 |
| 2023-10-12 | $49.58 | $49.58 | $49.07 | $49.11 | 18 898 |
| 2023-10-11 | $49.40 | $49.63 | $48.86 | $49.28 | 7 233 |
| 2023-10-10 | $49.37 | $49.74 | $49.00 | $49.54 | 13 762 |
| 2023-10-09 | $48.08 | $48.45 | $47.85 | $48.43 | 8 406 |
| 2023-10-06 | $47.97 | $48.46 | $47.73 | $48.25 | 8 245 |
| 2023-10-05 | $47.93 | $48.16 | $47.57 | $48.12 | 22 754 |
| 2023-10-04 | $46.88 | $47.04 | $46.60 | $46.81 | 64 728 |
| 2023-10-03 | $48.22 | $48.34 | $47.79 | $48.06 | 33 159 |
| 2023-10-02 | $49.76 | $49.76 | $49.20 | $49.47 | 36 442 |
| 2023-09-29 | $50.49 | $50.49 | $49.74 | $49.74 | 14 088 |
| 2023-09-28 | $50.86 | $51.47 | $50.68 | $51.17 | 51 277 |
| 2023-09-27 | $51.08 | $51.32 | $50.40 | $50.79 | 14 018 |
| 2023-09-26 | $51.12 | $51.27 | $50.65 | $50.88 | 7 462 |
| 2023-09-25 | $51.31 | $51.63 | $51.18 | $51.46 | 9 741 |
| 2023-09-22 | $51.79 | $52.11 | $51.42 | $51.60 | 19 649 |
| 2023-09-21 | $51.78 | $51.99 | $51.72 | $51.78 | 23 229 |
| 2023-09-20 | $52.61 | $52.79 | $52.15 | $52.26 | 10 309 |
| 2023-09-19 | $53.05 | $53.25 | $52.85 | $52.89 | 10 563 |
| 2023-09-18 | $52.33 | $52.59 | $51.92 | $52.25 | 116 910 |
| 2023-09-15 | $52.26 | $52.57 | $52.07 | $52.20 | 18 903 |
| 2023-09-14 | $52.05 | $52.44 | $51.79 | $52.27 | 6 183 |
| 2023-09-13 | $51.11 | $51.30 | $50.74 | $51.10 | 6 898 |
| 2023-09-12 | $51.02 | $51.28 | $50.76 | $51.06 | 7 627 |
| 2023-09-11 | $50.85 | $51.08 | $50.80 | $50.89 | 7 691 |
