NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.50
+0.280 (+0.536%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.06 | $55.34 | Monday, 29th Apr 2024 FJP stock ended at $52.50. This is 0.536% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $52.05 to a day high of $52.79. |
| 90 days | $51.06 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| Jan 29, 2016 | $44.18 | $45.29 | $44.16 | $44.89 | 3 469 600 |
| Jan 28, 2016 | $43.84 | $43.90 | $43.30 | $43.47 | 66 700 |
| Jan 27, 2016 | $43.45 | $44.18 | $43.28 | $43.32 | 149 600 |
| Jan 26, 2016 | $43.06 | $43.35 | $42.93 | $42.97 | 19 100 |
| Jan 25, 2016 | $43.07 | $43.09 | $42.71 | $42.51 | 11 000 |
| Jan 22, 2016 | $42.39 | $43.40 | $42.39 | $43.00 | 21 000 |
| Jan 21, 2016 | $40.82 | $41.74 | $40.82 | $41.34 | 13 400 |
| Jan 20, 2016 | $42.05 | $42.05 | $40.97 | $41.55 | 22 100 |
| Jan 19, 2016 | $43.48 | $43.62 | $42.99 | $43.17 | 17 900 |
| Jan 15, 2016 | $42.94 | $43.26 | $42.82 | $42.95 | 28 600 |
| Jan 14, 2016 | $43.67 | $44.34 | $43.67 | $44.09 | 13 700 |
| Jan 13, 2016 | $44.55 | $44.64 | $43.80 | $43.68 | 77 500 |
| Jan 12, 2016 | $44.04 | $44.32 | $43.84 | $44.02 | 16 800 |
| Jan 11, 2016 | $44.43 | $44.52 | $44.02 | $44.31 | 62 500 |
| Jan 08, 2016 | $45.14 | $45.14 | $44.27 | $44.09 | 10 700 |
| Jan 07, 2016 | $45.07 | $45.50 | $45.04 | $44.85 | 22 900 |
| Jan 06, 2016 | $45.86 | $46.00 | $45.64 | $45.73 | 16 100 |
| Jan 05, 2016 | $46.64 | $46.86 | $46.62 | $46.63 | 18 600 |
