NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.67
+0.150 (+0.286%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Wednesday, 24th Apr 2024 FJP stock ended at $52.67. This is 0.286% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.38% from a day low at $52.27 to a day high of $52.99. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $53.05 | $53.25 | $52.85 | $52.89 | 10 563 |
| Sep 18, 2023 | $52.33 | $52.59 | $51.92 | $52.25 | 116 910 |
| Sep 15, 2023 | $52.26 | $52.57 | $52.07 | $52.20 | 18 903 |
| Sep 14, 2023 | $52.05 | $52.44 | $51.79 | $52.27 | 6 183 |
| Sep 13, 2023 | $51.11 | $51.30 | $50.74 | $51.10 | 6 898 |
| Sep 12, 2023 | $51.02 | $51.28 | $50.76 | $51.06 | 7 627 |
| Sep 11, 2023 | $50.85 | $51.08 | $50.80 | $50.89 | 7 691 |
| Sep 08, 2023 | $50.45 | $50.80 | $50.32 | $50.44 | 10 530 |
| Sep 07, 2023 | $50.87 | $51.14 | $50.73 | $50.97 | 11 367 |
| Sep 06, 2023 | $51.01 | $51.03 | $50.56 | $50.90 | 6 660 |
| Sep 05, 2023 | $50.88 | $51.05 | $50.66 | $50.79 | 15 177 |
| Sep 01, 2023 | $50.80 | $50.96 | $50.35 | $50.44 | 6 715 |
| Aug 31, 2023 | $50.17 | $50.17 | $49.73 | $49.94 | 4 593 |
| Aug 30, 2023 | $49.55 | $49.69 | $49.22 | $49.46 | 5 858 |
| Aug 29, 2023 | $49.32 | $49.76 | $49.32 | $49.76 | 6 474 |
| Aug 28, 2023 | $49.24 | $49.49 | $49.18 | $49.46 | 8 338 |
| Aug 25, 2023 | $48.65 | $48.98 | $48.53 | $48.80 | 8 698 |
| Aug 24, 2023 | $48.65 | $48.89 | $48.23 | $48.32 | 44 864 |
| Aug 23, 2023 | $48.79 | $49.17 | $48.71 | $49.07 | 7 198 |
| Aug 22, 2023 | $48.54 | $48.55 | $48.10 | $48.13 | 3 922 |
| Aug 21, 2023 | $47.98 | $48.22 | $47.80 | $48.17 | 34 205 |
| Aug 18, 2023 | $48.00 | $48.26 | $47.76 | $48.00 | 5 342 |
| Aug 17, 2023 | $48.34 | $48.34 | $47.82 | $48.03 | 17 623 |
| Aug 16, 2023 | $48.33 | $48.59 | $48.18 | $48.19 | 4 851 |
| Aug 15, 2023 | $49.04 | $49.21 | $48.68 | $48.70 | 7 565 |
