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 |
| Sep 14, 2016 | $46.85 | $46.85 | $46.66 | $46.81 | 16 700 |
| Sep 13, 2016 | $47.38 | $47.38 | $46.91 | $47.07 | 13 200 |
| Sep 12, 2016 | $47.35 | $47.78 | $47.35 | $47.78 | 27 100 |
| Sep 09, 2016 | $47.74 | $47.74 | $47.39 | $47.39 | 111 000 |
| Sep 08, 2016 | $48.31 | $48.31 | $47.99 | $48.08 | 71 200 |
| Sep 07, 2016 | $48.41 | $48.52 | $48.24 | $48.31 | 142 300 |
| Sep 06, 2016 | $47.50 | $47.93 | $47.45 | $47.90 | 124 500 |
| Sep 02, 2016 | $47.04 | $47.07 | $46.83 | $47.03 | 2 913 200 |
| Sep 01, 2016 | $46.87 | $46.94 | $46.73 | $46.90 | 148 700 |
| Aug 31, 2016 | $46.87 | $46.87 | $46.59 | $46.78 | 383 100 |
| Aug 30, 2016 | $46.89 | $46.97 | $46.84 | $46.88 | 5 500 |
| Aug 29, 2016 | $46.83 | $47.10 | $46.83 | $47.02 | 9 100 |
| Aug 26, 2016 | $47.36 | $47.36 | $46.81 | $46.93 | 5 400 |
| Aug 25, 2016 | $47.39 | $47.43 | $47.34 | $47.37 | 9 600 |
| Aug 24, 2016 | $47.55 | $47.58 | $47.51 | $47.55 | 21 800 |
| Aug 23, 2016 | $47.44 | $47.56 | $47.42 | $47.43 | 3 900 |
| Aug 22, 2016 | $47.10 | $47.25 | $47.10 | $47.24 | 5 900 |
| Aug 19, 2016 | $46.64 | $46.82 | $46.64 | $46.78 | 3 200 |
| Aug 18, 2016 | $46.93 | $46.93 | $46.77 | $46.90 | 5 800 |
| Aug 17, 2016 | $47.10 | $47.32 | $47.00 | $47.32 | 23 400 |
| Aug 16, 2016 | $47.39 | $47.40 | $47.21 | $47.23 | 46 700 |
| Aug 15, 2016 | $47.63 | $47.75 | $47.56 | $47.61 | 10 400 |
| Aug 12, 2016 | $47.65 | $47.75 | $47.64 | $47.64 | 1 600 |
| Aug 11, 2016 | $47.40 | $47.57 | $47.39 | $47.48 | 6 100 |
| Aug 10, 2016 | $47.40 | $47.40 | $47.21 | $47.24 | 4 700 |
