NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$52.35
-0.0627 (-0.120%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.04 | $55.44 | Thursday, 18th Apr 2024 FJP stock ended at $52.35. This is 0.120% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.06% from a day low at $52.22 to a day high of $52.78. |
| 90 days | $51.09 | $55.44 | |
| 52 weeks | $44.65 | $55.44 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $48.17 | $48.46 | $48.03 | $48.24 | 18 992 |
| 2023-06-30 | $47.80 | $48.24 | $47.60 | $47.98 | 52 589 |
| 2023-06-29 | $47.41 | $47.84 | $47.33 | $47.62 | 496 930 |
| 2023-06-28 | $47.71 | $48.18 | $47.60 | $48.04 | 18 653 |
| 2023-06-27 | $47.49 | $47.58 | $47.25 | $47.31 | 6 337 |
| 2023-06-26 | $47.29 | $47.76 | $47.29 | $47.45 | 5 077 |
| 2023-06-23 | $47.58 | $47.70 | $47.21 | $47.46 | 8 246 |
| 2023-06-22 | $48.92 | $48.99 | $48.60 | $48.60 | 6 808 |
| 2023-06-21 | $48.71 | $49.24 | $48.71 | $48.85 | 3 649 |
| 2023-06-20 | $48.12 | $48.45 | $47.91 | $48.16 | 9 320 |
| 2023-06-16 | $48.76 | $49.13 | $48.54 | $48.55 | 5 972 |
| 2023-06-15 | $48.68 | $49.24 | $48.68 | $48.91 | 2 747 |
| 2023-06-14 | $48.80 | $49.42 | $49.00 | $49.20 | 8 502 |
| 2023-06-13 | $48.60 | $48.96 | $48.43 | $48.52 | 11 033 |
| 2023-06-12 | $48.00 | $48.08 | $47.85 | $47.92 | 10 817 |
| 2023-06-09 | $47.93 | $48.22 | $47.92 | $47.93 | 7 806 |
| 2023-06-08 | $47.34 | $47.84 | $46.97 | $47.62 | 5 604 |
| 2023-06-07 | $47.22 | $47.54 | $47.08 | $47.11 | 12 032 |
| 2023-06-06 | $47.49 | $48.00 | $47.49 | $47.94 | 3 124 |
| 2023-06-05 | $47.20 | $47.23 | $46.75 | $46.75 | 7 931 |
| 2023-06-02 | $46.92 | $47.23 | $46.59 | $46.83 | 3 223 |
| 2023-06-01 | $45.75 | $46.12 | $45.67 | $46.12 | 4 377 |
| 2023-05-31 | $44.98 | $45.15 | $44.65 | $44.87 | 8 818 |
| 2023-05-30 | $45.58 | $45.94 | $45.30 | $45.76 | 5 925 |
| 2023-05-26 | $45.61 | $46.05 | $45.61 | $45.94 | 13 597 |
