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 |
| May 27, 2016 | $46.44 | $46.47 | $46.29 | $46.19 | 12 100 |
| May 26, 2016 | $46.39 | $46.54 | $46.30 | $46.23 | 5 500 |
| May 25, 2016 | $46.51 | $46.62 | $46.46 | $46.34 | 23 400 |
| May 24, 2016 | $46.19 | $46.37 | $46.19 | $46.16 | 6 700 |
| May 23, 2016 | $46.05 | $46.23 | $45.99 | $45.78 | 3 700 |
| May 20, 2016 | $46.25 | $46.28 | $46.05 | $45.98 | 53 800 |
| May 19, 2016 | $45.68 | $45.75 | $45.53 | $45.48 | 14 400 |
| May 18, 2016 | $46.24 | $46.39 | $46.00 | $45.90 | 9 600 |
| May 17, 2016 | $46.34 | $46.40 | $46.05 | $45.95 | 5 500 |
| May 16, 2016 | $45.96 | $46.34 | $45.96 | $46.12 | 19 500 |
| May 13, 2016 | $45.74 | $45.80 | $45.54 | $45.43 | 11 100 |
| May 12, 2016 | $46.21 | $46.22 | $45.82 | $45.75 | 15 100 |
| May 11, 2016 | $46.14 | $46.14 | $45.71 | $45.53 | 28 200 |
| May 10, 2016 | $46.02 | $46.62 | $46.02 | $46.38 | 24 100 |
| May 09, 2016 | $45.60 | $45.69 | $45.32 | $45.12 | 3 100 |
| May 06, 2016 | $45.06 | $45.50 | $45.06 | $45.13 | 56 700 |
| May 05, 2016 | $44.94 | $45.17 | $44.87 | $44.96 | 25 900 |
| May 04, 2016 | $44.87 | $45.01 | $44.63 | $44.59 | 16 300 |
| May 03, 2016 | $45.37 | $45.37 | $45.03 | $44.86 | 26 500 |
| May 02, 2016 | $45.44 | $45.84 | $45.44 | $45.34 | 16 300 |
| Apr 29, 2016 | $45.16 | $45.23 | $44.72 | $44.78 | 30 500 |
| Apr 28, 2016 | $46.06 | $46.10 | $45.04 | $44.98 | 45 000 |
| Apr 27, 2016 | $46.84 | $47.17 | $46.83 | $46.89 | 53 200 |
| Apr 26, 2016 | $46.94 | $47.03 | $46.78 | $46.75 | 3 800 |
| Apr 25, 2016 | $47.19 | $47.19 | $47.03 | $46.91 | 23 800 |
