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 |
| Oct 19, 2016 | $49.61 | $49.61 | $49.41 | $49.41 | 8 900 |
| Oct 18, 2016 | $49.05 | $49.15 | $49.02 | $49.02 | 2 600 |
| Oct 17, 2016 | $48.68 | $48.68 | $48.50 | $48.54 | 11 500 |
| Oct 14, 2016 | $48.68 | $48.68 | $48.53 | $48.57 | 14 500 |
| Oct 13, 2016 | $48.48 | $48.68 | $48.48 | $48.62 | 9 300 |
| Oct 12, 2016 | $48.54 | $48.54 | $48.37 | $48.45 | 2 900 |
| Oct 11, 2016 | $48.97 | $48.97 | $48.65 | $48.66 | 6 600 |
| Oct 10, 2016 | $49.12 | $49.12 | $48.97 | $49.00 | 16 800 |
| Oct 07, 2016 | $48.84 | $48.87 | $48.65 | $48.84 | 6 000 |
| Oct 06, 2016 | $48.80 | $48.87 | $48.76 | $48.77 | 5 300 |
| Oct 05, 2016 | $48.98 | $49.16 | $48.98 | $49.10 | 4 900 |
| Oct 04, 2016 | $49.39 | $49.40 | $48.90 | $48.91 | 6 300 |
| Oct 03, 2016 | $49.14 | $49.26 | $49.14 | $49.24 | 4 200 |
| Sep 30, 2016 | $49.26 | $49.35 | $49.04 | $49.29 | 4 300 |
| Sep 29, 2016 | $49.56 | $49.58 | $49.31 | $49.38 | 6 200 |
| Sep 28, 2016 | $49.82 | $49.90 | $49.66 | $49.88 | 4 700 |
| Sep 27, 2016 | $49.47 | $49.57 | $49.40 | $49.53 | 6 900 |
| Sep 26, 2016 | $48.62 | $48.66 | $48.50 | $48.61 | 5 200 |
| Sep 23, 2016 | $49.10 | $49.16 | $48.94 | $48.96 | 3 300 |
| Sep 22, 2016 | $49.62 | $49.62 | $49.35 | $49.37 | 6 300 |
| Sep 21, 2016 | $48.85 | $48.92 | $48.57 | $48.88 | 13 700 |
| Sep 20, 2016 | $47.60 | $47.62 | $47.54 | $47.54 | 28 600 |
| Sep 19, 2016 | $46.92 | $46.99 | $46.81 | $46.83 | 5 800 |
| Sep 16, 2016 | $46.67 | $46.67 | $46.53 | $46.56 | 12 600 |
| Sep 15, 2016 | $46.78 | $47.25 | $46.78 | $47.15 | 19 900 |
