NYSEARCA:FPA
$27.41
(
-2.28%
)
Friday, 3rd Feb 2023
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.23 | $28.47 | Friday, 3rd Feb 2023 FPA stock ended at $27.41. This is 2.28% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.86% from a day low at $27.41 to a day high of $27.92. |
| 90 days | $24.04 | $28.47 | |
| 52 weeks | $22.31 | $32.00 |
Historical First Trust Asia Pacific Ex-Japan AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $27.92 | $27.92 | $27.41 | $27.41 | 1 955 |
| 2023-02-02 | $28.05 | $28.05 | $28.05 | $28.05 | 64 |
| 2023-02-01 | $27.95 | $28.21 | $28.08 | $28.21 | 341 |
| 2023-01-31 | $27.71 | $27.71 | $27.68 | $27.68 | 225 |
| 2023-01-30 | $28.19 | $28.19 | $28.19 | $28.19 | 972 |
| 2023-01-27 | $28.46 | $28.46 | $28.30 | $28.30 | 432 |
| 2023-01-26 | $28.15 | $28.47 | $28.15 | $28.47 | 339 |
| 2023-01-25 | $27.88 | $28.01 | $27.87 | $28.01 | 925 |
| 2023-01-24 | $27.99 | $28.23 | $27.99 | $28.23 | 324 |
| 2023-01-23 | $27.78 | $27.90 | $27.78 | $27.90 | 383 |
| 2023-01-20 | $27.55 | $27.90 | $27.55 | $27.90 | 1 129 |
| 2023-01-19 | $27.03 | $27.03 | $27.03 | $27.03 | 91 |
| 2023-01-18 | $26.90 | $27.05 | $26.90 | $27.05 | 254 |
| 2023-01-17 | $27.46 | $27.47 | $27.46 | $27.47 | 485 |
| 2023-01-13 | $27.38 | $27.38 | $27.38 | $27.38 | 43 |
| 2023-01-12 | $26.93 | $26.93 | $26.73 | $26.73 | 180 |
| 2023-01-11 | $26.62 | $26.96 | $26.62 | $26.96 | 582 |
| 2023-01-10 | $26.24 | $26.24 | $26.24 | $26.24 | 11 |
| 2023-01-09 | $26.47 | $26.74 | $26.47 | $26.74 | 171 |
| 2023-01-06 | $26.07 | $26.22 | $25.84 | $26.22 | 771 |
| 2023-01-05 | $25.35 | $25.55 | $25.34 | $25.37 | 10 409 |
| 2023-01-04 | $25.46 | $25.78 | $25.23 | $25.75 | 21 484 |
| 2023-01-03 | $25.23 | $25.37 | $24.79 | $24.90 | 1 415 |
| 2022-12-30 | $25.56 | $25.56 | $25.56 | $25.56 | 359 |
| 2022-12-29 | $25.25 | $25.56 | $25.23 | $25.43 | 1 631 |
| 2022-12-28 | $25.50 | $25.58 | $25.25 | $25.58 | 1 761 |
| 2022-12-27 | $25.83 | $25.87 | $25.45 | $25.64 | 2 098 |
| 2022-12-23 | $25.21 | $25.21 | $25.21 | $25.21 | 417 |
| 2022-12-22 | $25.57 | $25.57 | $25.57 | $25.57 | 70 |
| 2022-12-21 | $25.69 | $26.20 | $25.69 | $25.91 | 1 154 |
| 2022-12-20 | $25.80 | $25.87 | $25.80 | $25.87 | 1 946 |
| 2022-12-19 | $25.69 | $25.74 | $25.69 | $25.70 | 2 507 |
| 2022-12-16 | $25.32 | $25.32 | $25.23 | $25.23 | 1 776 |
| 2022-12-15 | $25.86 | $25.86 | $25.86 | $25.86 | 201 |
| 2022-12-14 | $26.17 | $26.17 | $26.17 | $26.17 | 43 |
| 2022-12-13 | $26.47 | $26.47 | $26.47 | $26.47 | 182 |
| 2022-12-12 | $26.11 | $26.11 | $26.11 | $26.11 | 2 |
| 2022-12-09 | $25.76 | $25.76 | $25.76 | $25.76 | 261 |
| 2022-12-08 | $25.95 | $25.95 | $25.95 | $25.95 | 52 |
| 2022-12-07 | $25.58 | $25.58 | $25.58 | $25.58 | 1 |
| 2022-12-06 | $25.74 | $25.74 | $25.74 | $25.74 | 59 |
| 2022-12-05 | $25.76 | $25.76 | $25.76 | $25.76 | 2 |
| 2022-12-02 | $26.27 | $26.27 | $26.27 | $26.27 | 11 |
| 2022-12-01 | $26.60 | $26.60 | $26.60 | $26.60 | 221 |
| 2022-11-30 | $26.15 | $26.16 | $26.15 | $26.16 | 1 050 |
| 2022-11-29 | $25.24 | $25.71 | $25.24 | $25.71 | 410 |
| 2022-11-28 | $25.54 | $25.55 | $25.54 | $25.55 | 386 |
| 2022-11-25 | $25.68 | $25.70 | $25.43 | $25.43 | 574 |
| 2022-11-23 | $25.18 | $25.74 | $25.06 | $25.37 | 19 794 |
| 2022-11-22 | $25.29 | $25.29 | $25.29 | $25.29 | 40 |
About First Trust Asia Pacific Ex-Japan AlphaDEX Fund
FPA was created on 04/18/11 by First Trust. The ETF tracks an index that selects and weights 100 stocks from the S&P Asia Pacific Ex-Japan BMI Index based on their growth and value factors.... FPA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
