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 |
| Jul 05, 2016 | $45.47 | $45.47 | $45.25 | $45.27 | 7 900 |
| Jul 01, 2016 | $45.39 | $45.52 | $45.36 | $45.52 | 52 500 |
| Jun 30, 2016 | $45.22 | $45.49 | $45.14 | $45.38 | 27 000 |
| Jun 29, 2016 | $45.77 | $46.00 | $45.77 | $45.86 | 10 800 |
| Jun 28, 2016 | $45.30 | $45.48 | $45.03 | $45.39 | 14 800 |
| Jun 27, 2016 | $44.98 | $45.02 | $44.24 | $44.67 | 82 500 |
| Jun 24, 2016 | $44.44 | $45.39 | $44.27 | $44.80 | 32 800 |
| Jun 23, 2016 | $46.37 | $46.61 | $46.20 | $46.52 | 20 300 |
| Jun 22, 2016 | $45.94 | $46.02 | $45.59 | $45.59 | 46 500 |
| Jun 21, 2016 | $46.54 | $46.81 | $46.40 | $46.19 | 7 700 |
| Jun 20, 2016 | $46.33 | $46.54 | $46.22 | $46.01 | 4 500 |
| Jun 17, 2016 | $45.23 | $45.47 | $45.02 | $45.02 | 21 300 |
| Jun 16, 2016 | $45.01 | $45.48 | $44.82 | $45.11 | 13 700 |
| Jun 15, 2016 | $45.52 | $45.79 | $45.49 | $45.50 | 9 900 |
| Jun 14, 2016 | $45.40 | $45.40 | $44.96 | $45.15 | 5 000 |
| Jun 13, 2016 | $45.59 | $45.83 | $45.53 | $45.32 | 3 500 |
| Jun 10, 2016 | $46.58 | $46.58 | $46.23 | $46.26 | 6 100 |
| Jun 09, 2016 | $47.34 | $47.49 | $47.23 | $47.16 | 14 800 |
| Jun 08, 2016 | $47.74 | $47.93 | $47.71 | $47.51 | 8 300 |
| Jun 07, 2016 | $47.50 | $47.69 | $47.48 | $47.29 | 10 400 |
| Jun 06, 2016 | $47.11 | $47.34 | $47.08 | $46.96 | 17 300 |
| Jun 03, 2016 | $46.42 | $46.59 | $46.26 | $46.37 | 46 000 |
| Jun 02, 2016 | $46.13 | $46.21 | $46.07 | $45.99 | 24 200 |
| Jun 01, 2016 | $46.48 | $46.66 | $46.45 | $46.27 | 6 400 |
| May 31, 2016 | $46.74 | $46.74 | $46.52 | $46.47 | 8 900 |
