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 |
| Aug 09, 2016 | $46.74 | $46.96 | $46.74 | $46.83 | 8 100 |
| Aug 08, 2016 | $46.29 | $46.33 | $46.17 | $46.28 | 62 100 |
| Aug 05, 2016 | $46.22 | $46.30 | $46.19 | $46.22 | 9 700 |
| Aug 04, 2016 | $46.24 | $46.40 | $46.23 | $46.37 | 10 300 |
| Aug 03, 2016 | $45.82 | $45.99 | $45.82 | $45.99 | 14 800 |
| Aug 02, 2016 | $46.52 | $46.52 | $46.20 | $46.40 | 18 200 |
| Aug 01, 2016 | $47.00 | $47.00 | $46.79 | $46.86 | 23 400 |
| Jul 29, 2016 | $46.92 | $47.07 | $46.81 | $46.93 | 49 000 |
| Jul 28, 2016 | $46.07 | $46.34 | $45.92 | $46.30 | 24 700 |
| Jul 27, 2016 | $46.34 | $46.34 | $46.11 | $46.19 | 25 500 |
| Jul 26, 2016 | $46.16 | $46.16 | $46.06 | $46.09 | 1 600 |
| Jul 25, 2016 | $46.03 | $46.03 | $45.86 | $45.94 | 45 900 |
| Jul 22, 2016 | $45.99 | $46.06 | $45.96 | $45.96 | 3 000 |
| Jul 21, 2016 | $46.12 | $46.12 | $45.93 | $46.08 | 5 100 |
| Jul 20, 2016 | $46.32 | $46.48 | $46.21 | $46.36 | 98 000 |
| Jul 19, 2016 | $45.97 | $45.97 | $45.82 | $45.82 | 17 000 |
| Jul 18, 2016 | $45.88 | $46.09 | $45.88 | $45.93 | 44 300 |
| Jul 15, 2016 | $45.95 | $45.98 | $45.76 | $45.96 | 56 300 |
| Jul 14, 2016 | $46.53 | $46.59 | $46.48 | $46.49 | 22 300 |
| Jul 13, 2016 | $46.60 | $46.60 | $46.25 | $46.43 | 6 000 |
| Jul 12, 2016 | $46.64 | $46.71 | $46.53 | $46.58 | 23 400 |
| Jul 11, 2016 | $46.26 | $46.59 | $46.26 | $46.41 | 54 100 |
| Jul 08, 2016 | $45.05 | $45.43 | $45.05 | $45.40 | 25 400 |
| Jul 07, 2016 | $45.37 | $45.41 | $45.14 | $45.27 | 15 600 |
| Jul 06, 2016 | $45.08 | $45.25 | $44.83 | $45.25 | 13 800 |
