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 |
| Nov 23, 2016 | $47.57 | $47.86 | $47.55 | $47.86 | 2 764 |
| Nov 22, 2016 | $47.92 | $47.98 | $47.75 | $47.96 | 10 348 |
| Nov 21, 2016 | $47.59 | $47.81 | $47.53 | $47.81 | 8 114 |
| Nov 18, 2016 | $47.76 | $47.63 | $47.63 | $47.61 | 5 322 |
| Nov 17, 2016 | $47.80 | $48.33 | $47.80 | $48.33 | 15 985 |
| Nov 16, 2016 | $47.75 | $47.82 | $47.61 | $47.61 | 5 199 |
| Nov 15, 2016 | $47.86 | $48.12 | $47.86 | $48.10 | 2 917 |
| Nov 14, 2016 | $48.00 | $48.09 | $47.85 | $48.01 | 40 823 |
| Nov 11, 2016 | $47.82 | $47.88 | $47.65 | $47.82 | 4 268 |
| Nov 10, 2016 | $48.57 | $48.80 | $48.21 | $48.63 | 12 705 |
| Nov 09, 2016 | $48.74 | $49.36 | $48.74 | $49.03 | 24 425 |
| Nov 08, 2016 | $49.11 | $49.45 | $49.11 | $49.23 | 3 536 |
| Nov 07, 2016 | $49.29 | $49.35 | $49.26 | $49.33 | 10 400 |
| Nov 04, 2016 | $49.19 | $49.32 | $49.08 | $49.10 | 14 900 |
| Nov 03, 2016 | $49.66 | $49.66 | $49.55 | $49.58 | 4 000 |
| Nov 02, 2016 | $49.65 | $49.78 | $49.45 | $49.45 | 7 600 |
| Nov 01, 2016 | $50.02 | $50.07 | $49.61 | $49.86 | 26 300 |
| Oct 31, 2016 | $49.84 | $50.00 | $49.84 | $49.94 | 11 600 |
| Oct 28, 2016 | $49.70 | $49.88 | $49.70 | $49.88 | 3 000 |
| Oct 27, 2016 | $49.93 | $49.93 | $49.84 | $49.84 | 1 800 |
| Oct 26, 2016 | $49.90 | $50.03 | $49.90 | $49.94 | 3 500 |
| Oct 25, 2016 | $49.76 | $50.00 | $49.71 | $50.00 | 85 300 |
| Oct 24, 2016 | $49.82 | $49.85 | $49.76 | $49.85 | 21 100 |
| Oct 21, 2016 | $49.54 | $49.54 | $49.53 | $49.54 | 1 300 |
| Oct 20, 2016 | $49.54 | $49.71 | $49.44 | $49.70 | 6 400 |
