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 |
| Mar 04, 2016 | $45.27 | $45.27 | $44.91 | $44.92 | 15 300 |
| Mar 03, 2016 | $44.26 | $44.39 | $44.21 | $44.06 | 9 200 |
| Mar 02, 2016 | $43.87 | $44.14 | $43.82 | $43.94 | 4 200 |
| Mar 01, 2016 | $43.05 | $43.43 | $42.90 | $43.05 | 14 000 |
| Feb 29, 2016 | $42.85 | $42.85 | $42.48 | $42.38 | 4 200 |
| Feb 26, 2016 | $43.51 | $43.51 | $42.97 | $42.87 | 8 600 |
| Feb 25, 2016 | $42.90 | $43.22 | $42.90 | $42.98 | 16 700 |
| Feb 24, 2016 | $42.14 | $42.48 | $41.68 | $42.19 | 37 700 |
| Feb 23, 2016 | $42.60 | $42.60 | $42.10 | $41.91 | 25 800 |
| Feb 22, 2016 | $42.68 | $42.89 | $42.56 | $42.63 | 36 900 |
| Feb 19, 2016 | $42.05 | $42.07 | $41.76 | $41.76 | 43 700 |
| Feb 18, 2016 | $42.79 | $42.79 | $41.95 | $41.95 | 23 900 |
| Feb 17, 2016 | $42.11 | $42.29 | $41.98 | $41.94 | 3 600 |
| Feb 16, 2016 | $41.19 | $41.51 | $41.19 | $41.29 | 6 200 |
| Feb 12, 2016 | $39.89 | $40.48 | $39.50 | $40.18 | 33 100 |
| Feb 11, 2016 | $40.25 | $40.39 | $40.01 | $39.99 | 99 400 |
| Feb 10, 2016 | $41.47 | $41.61 | $40.86 | $40.74 | 28 400 |
| Feb 09, 2016 | $41.83 | $42.15 | $41.68 | $41.87 | 90 800 |
| Feb 08, 2016 | $42.87 | $43.01 | $42.32 | $42.71 | 39 900 |
| Feb 05, 2016 | $43.31 | $43.31 | $42.60 | $42.58 | 58 000 |
| Feb 04, 2016 | $43.52 | $43.83 | $43.37 | $43.33 | 95 300 |
| Feb 03, 2016 | $44.25 | $44.25 | $43.23 | $43.67 | 12 500 |
| Feb 02, 2016 | $44.92 | $45.14 | $44.47 | $44.53 | 10 800 |
| Feb 01, 2016 | $45.03 | $45.67 | $45.03 | $45.39 | 1 602 300 |
| Jan 29, 2016 | $44.18 | $45.29 | $44.16 | $44.89 | 3 469 600 |
