NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.67
+0.150 (+0.286%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Wednesday, 24th Apr 2024 FJP stock ended at $52.67. This is 0.286% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.38% from a day low at $52.27 to a day high of $52.99. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $49.13 | $49.57 | $49.13 | $49.32 | 18 926 |
| Aug 11, 2023 | $49.90 | $49.98 | $49.57 | $49.75 | 424 321 |
| Aug 10, 2023 | $50.22 | $50.55 | $49.63 | $49.69 | 39 322 |
| Aug 09, 2023 | $49.69 | $49.86 | $49.34 | $49.61 | 7 920 |
| Aug 08, 2023 | $49.58 | $49.81 | $49.33 | $49.76 | 7 633 |
| Aug 07, 2023 | $49.76 | $49.97 | $49.60 | $49.76 | 7 497 |
| Aug 04, 2023 | $49.63 | $50.13 | $49.31 | $49.49 | 53 033 |
| Aug 03, 2023 | $48.79 | $49.16 | $48.61 | $49.08 | 8 872 |
| Aug 02, 2023 | $49.54 | $49.75 | $49.00 | $49.23 | 27 971 |
| Aug 01, 2023 | $50.44 | $50.44 | $50.07 | $50.25 | 12 566 |
| Jul 31, 2023 | $50.48 | $50.93 | $50.28 | $50.69 | 17 242 |
| Jul 28, 2023 | $50.71 | $51.07 | $50.58 | $50.58 | 13 269 |
| Jul 27, 2023 | $50.57 | $50.82 | $50.27 | $50.37 | 13 145 |
| Jul 26, 2023 | $50.04 | $50.45 | $49.92 | $50.31 | 16 582 |
| Jul 25, 2023 | $49.89 | $50.32 | $49.89 | $49.97 | 16 485 |
| Jul 24, 2023 | $49.55 | $49.82 | $49.55 | $49.73 | 54 215 |
| Jul 21, 2023 | $49.46 | $49.60 | $49.15 | $49.18 | 43 675 |
| Jul 20, 2023 | $49.43 | $49.64 | $49.30 | $49.47 | 35 349 |
| Jul 19, 2023 | $49.74 | $49.98 | $49.52 | $49.52 | 14 566 |
| Jul 18, 2023 | $49.05 | $49.70 | $49.05 | $49.45 | 52 388 |
| Jul 17, 2023 | $48.50 | $48.99 | $48.41 | $48.78 | 62 893 |
| Jul 14, 2023 | $48.69 | $48.93 | $48.36 | $48.55 | 22 366 |
| Jul 13, 2023 | $49.16 | $49.39 | $49.00 | $49.07 | 40 160 |
| Jul 12, 2023 | $48.71 | $49.28 | $48.53 | $48.89 | 50 952 |
| Jul 11, 2023 | $48.42 | $48.71 | $48.25 | $48.51 | 45 549 |
