NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.22
+0.82 (+1.60%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.40 | Friday, 26th Apr 2024 FJP stock ended at $52.22. This is 1.60% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.85% from a day low at $51.80 to a day high of $52.24. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $44.70 | $45.02 | $44.54 | $44.34 | 8 000 |
| Apr 08, 2016 | $44.64 | $44.87 | $44.64 | $44.55 | 3 400 |
| Apr 07, 2016 | $43.74 | $43.80 | $43.33 | $43.21 | 15 600 |
| Apr 06, 2016 | $43.09 | $43.67 | $43.09 | $43.47 | 11 800 |
| Apr 05, 2016 | $43.15 | $43.18 | $42.97 | $42.83 | 12 700 |
| Apr 04, 2016 | $43.98 | $44.07 | $43.80 | $43.69 | 33 700 |
| Apr 01, 2016 | $43.93 | $44.15 | $43.68 | $43.82 | 9 100 |
| Mar 31, 2016 | $45.50 | $45.50 | $45.19 | $45.17 | 32 400 |
| Mar 30, 2016 | $46.24 | $46.37 | $46.05 | $45.89 | 12 000 |
| Mar 29, 2016 | $45.79 | $46.06 | $45.69 | $45.73 | 5 700 |
| Mar 28, 2016 | $45.38 | $45.77 | $45.38 | $45.25 | 7 000 |
| Mar 24, 2016 | $44.48 | $44.79 | $44.48 | $44.53 | 3 400 |
| Mar 23, 2016 | $45.41 | $45.41 | $45.01 | $44.82 | 15 200 |
| Mar 22, 2016 | $45.25 | $45.50 | $45.25 | $45.29 | 27 900 |
| Mar 21, 2016 | $45.03 | $45.15 | $44.97 | $44.82 | 5 900 |
| Mar 18, 2016 | $44.83 | $45.04 | $44.78 | $44.68 | 8 900 |
| Mar 17, 2016 | $44.64 | $45.10 | $44.64 | $44.84 | 10 900 |
| Mar 16, 2016 | $44.50 | $44.81 | $44.36 | $44.55 | 23 000 |
| Mar 15, 2016 | $44.77 | $44.77 | $44.51 | $44.51 | 60 500 |
| Mar 14, 2016 | $44.95 | $45.28 | $44.95 | $45.05 | 43 000 |
| Mar 11, 2016 | $44.48 | $44.97 | $44.48 | $44.76 | 31 900 |
| Mar 10, 2016 | $44.22 | $44.44 | $43.52 | $43.54 | 31 900 |
| Mar 09, 2016 | $44.05 | $44.05 | $43.68 | $43.66 | 9 700 |
| Mar 08, 2016 | $44.14 | $44.44 | $44.10 | $44.00 | 11 500 |
| Mar 07, 2016 | $44.62 | $44.80 | $44.52 | $44.44 | 52 400 |
