NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$27.55
+0.294 (+1.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.56 | Friday, 3rd May 2024 FPA stock ended at $27.55. This is 1.08% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.401% from a day low at $27.44 to a day high of $27.55. |
| 90 days | $25.62 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $26.12 | $26.35 | $26.12 | $26.35 | 450 |
| Mar 28, 2023 | $25.98 | $25.98 | $25.98 | $25.98 | 28 |
| Mar 27, 2023 | $25.81 | $25.98 | $25.81 | $25.98 | 4 628 |
| Mar 24, 2023 | $25.85 | $25.85 | $25.85 | $25.85 | 13 |
| Mar 23, 2023 | $25.64 | $25.64 | $25.64 | $25.64 | 180 |
| Mar 22, 2023 | $26.00 | $26.51 | $26.00 | $26.51 | 711 |
| Mar 21, 2023 | $25.95 | $25.95 | $25.69 | $25.69 | 873 |
| Mar 20, 2023 | $25.86 | $25.95 | $25.86 | $25.95 | 323 |
| Mar 17, 2023 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| Mar 16, 2023 | $25.39 | $26.12 | $25.39 | $26.12 | 734 |
| Mar 15, 2023 | $25.53 | $25.66 | $25.16 | $25.16 | 1 290 |
| Mar 14, 2023 | $25.75 | $26.05 | $25.75 | $26.05 | 591 |
| Mar 13, 2023 | $25.30 | $25.52 | $25.30 | $25.52 | 260 |
| Mar 10, 2023 | $25.90 | $25.90 | $25.90 | $25.90 | 6 |
| Mar 09, 2023 | $26.06 | $26.46 | $25.93 | $25.93 | 8 143 |
| Mar 08, 2023 | $26.48 | $26.51 | $26.29 | $26.29 | 4 134 |
| Mar 07, 2023 | $26.56 | $26.69 | $26.19 | $26.19 | 10 834 |
| Mar 06, 2023 | $28.12 | $28.12 | $26.75 | $26.98 | 9 011 |
| Mar 03, 2023 | $26.99 | $27.15 | $26.99 | $27.15 | 4 219 |
| Mar 02, 2023 | $26.37 | $26.77 | $26.35 | $26.35 | 9 246 |
| Mar 01, 2023 | $26.68 | $27.24 | $26.41 | $26.64 | 8 575 |
| Feb 28, 2023 | $26.30 | $26.30 | $26.28 | $26.30 | 551 |
| Feb 27, 2023 | $26.23 | $26.32 | $26.03 | $26.05 | 2 576 |
| Feb 24, 2023 | $26.06 | $26.06 | $26.06 | $26.06 | 135 |
| Feb 23, 2023 | $26.71 | $26.89 | $26.37 | $26.37 | 513 |
