Range Low Price High Price Comment
30 days $28.19 $29.80 Wednesday, 18th Sep 2024 FPA stock ended at $29.75. This is 0.0491% more than the trading day before Tuesday, 17th Sep 2024. During the day the stock fluctuated 0% from a day low at $29.75 to a day high of $29.75.
90 days $26.36 $29.80
52 weeks $23.31 $29.80

Historical First Trust Asia Pacific Ex-Japan AlphaDEX Fund prices

Date Open High Low Close Volume
Sep 18, 2024 $29.75 $29.75 $29.75 $29.75 10
Sep 17, 2024 $29.74 $29.74 $29.73 $29.73 148
Sep 16, 2024 $29.40 $29.80 $29.40 $29.80 529
Sep 13, 2024 $29.35 $29.35 $29.35 $29.35 14
Sep 12, 2024 $29.08 $29.08 $29.08 $29.08 156
Sep 11, 2024 $28.48 $28.75 $28.48 $28.75 810
Sep 10, 2024 $28.65 $28.67 $28.61 $28.67 477
Sep 09, 2024 $28.83 $28.88 $28.72 $28.72 2 416
Sep 06, 2024 $28.19 $28.19 $28.19 $28.19 3
Sep 05, 2024 $29.05 $29.05 $29.05 $29.05 7
Sep 04, 2024 $28.74 $28.74 $28.74 $28.74 1
Sep 03, 2024 $28.81 $28.94 $28.81 $28.94 740
Aug 30, 2024 $29.29 $29.29 $29.29 $29.29 4
Aug 29, 2024 $29.22 $29.39 $29.22 $29.39 230
Aug 28, 2024 $29.30 $29.30 $29.14 $29.14 362
Aug 27, 2024 $29.48 $29.48 $29.48 $29.48 105
Aug 26, 2024 $29.32 $29.49 $29.32 $29.49 105
Aug 23, 2024 $29.36 $29.56 $29.07 $29.56 793
Aug 22, 2024 $29.23 $29.23 $28.49 $28.70 818
Aug 21, 2024 $29.17 $29.41 $29.17 $29.41 103
Aug 20, 2024 $28.87 $28.93 $28.87 $28.90 358
Aug 19, 2024 $28.92 $29.24 $28.92 $29.24 996
Aug 16, 2024 $28.41 $28.41 $28.41 $28.41 1
Aug 15, 2024 $28.13 $28.30 $28.13 $28.30 197
Aug 14, 2024 $28.14 $28.15 $27.99 $27.99 469

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FPA stock historical prices to predict future price movements?
Trend Analysis: Examine the FPA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FPA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT