NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.99
+0.0853 (+0.161%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.17 | Thursday, 9th May 2024 FJP stock ended at $52.99. This is 0.161% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.07% from a day low at $52.60 to a day high of $53.16. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $47.84 | $47.84 | $47.59 | $47.59 | 9 486 |
| Dec 29, 2016 | $47.70 | $47.70 | $47.52 | $47.52 | 2 486 |
| Dec 28, 2016 | $48.25 | $48.25 | $48.16 | $48.21 | 11 715 |
| Dec 27, 2016 | $47.97 | $48.04 | $47.77 | $47.92 | 4 553 |
| Dec 23, 2016 | $47.97 | $48.10 | $47.96 | $48.06 | 13 346 |
| Dec 22, 2016 | $47.94 | $47.94 | $47.86 | $47.88 | 1 828 |
| Dec 21, 2016 | $47.90 | $48.04 | $47.79 | $47.84 | 12 477 |
| Dec 20, 2016 | $48.72 | $48.81 | $48.65 | $48.68 | 24 679 |
| Dec 19, 2016 | $48.40 | $48.65 | $48.40 | $48.50 | 8 261 |
| Dec 16, 2016 | $48.16 | $48.16 | $47.97 | $48.00 | 4 233 |
| Dec 15, 2016 | $48.20 | $48.26 | $48.03 | $48.20 | 3 119 |
| Dec 14, 2016 | $48.72 | $48.72 | $48.07 | $48.08 | 7 290 |
| Dec 13, 2016 | $48.73 | $48.92 | $48.73 | $48.88 | 20 518 |
| Dec 12, 2016 | $48.47 | $48.47 | $48.20 | $48.29 | 2 596 |
| Dec 09, 2016 | $48.43 | $48.47 | $48.41 | $48.47 | 2 904 |
| Dec 08, 2016 | $48.49 | $48.57 | $48.48 | $48.55 | 3 038 |
| Dec 07, 2016 | $47.52 | $47.91 | $47.52 | $47.91 | 12 414 |
| Dec 06, 2016 | $47.18 | $47.38 | $47.14 | $47.38 | 33 756 |
| Dec 05, 2016 | $47.12 | $47.32 | $47.07 | $47.19 | 9 677 |
| Dec 02, 2016 | $47.03 | $47.10 | $46.99 | $47.05 | 4 671 |
| Dec 01, 2016 | $47.42 | $47.42 | $47.23 | $47.23 | 6 789 |
| Nov 30, 2016 | $47.93 | $47.93 | $47.62 | $47.64 | 10 639 |
| Nov 29, 2016 | $47.77 | $48.06 | $47.73 | $47.86 | 16 474 |
| Nov 28, 2016 | $47.79 | $47.91 | $47.76 | $47.91 | 1 899 |
| Nov 25, 2016 | $47.51 | $47.51 | $47.37 | $47.50 | 1 948 |
