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 |
| Feb 22, 2023 | $26.77 | $26.77 | $26.34 | $26.65 | 844 |
| Feb 21, 2023 | $26.97 | $26.97 | $26.70 | $26.77 | 921 |
| Feb 17, 2023 | $26.94 | $26.94 | $26.77 | $26.77 | 215 |
| Feb 16, 2023 | $26.84 | $26.84 | $26.84 | $26.84 | 80 |
| Feb 15, 2023 | $26.74 | $26.74 | $26.74 | $26.74 | 1 |
| Feb 14, 2023 | $27.36 | $27.51 | $27.23 | $27.23 | 21 724 |
| Feb 13, 2023 | $27.25 | $27.58 | $27.25 | $27.34 | 1 406 |
| Feb 10, 2023 | $27.21 | $27.21 | $27.07 | $27.07 | 1 100 |
| Feb 09, 2023 | $27.91 | $27.91 | $27.07 | $27.17 | 5 578 |
| Feb 08, 2023 | $27.44 | $27.78 | $27.44 | $27.44 | 464 |
| Feb 07, 2023 | $27.24 | $27.44 | $27.24 | $27.44 | 5 695 |
| Feb 06, 2023 | $27.01 | $27.40 | $27.01 | $27.01 | 138 278 |
| Feb 03, 2023 | $27.92 | $27.92 | $27.41 | $27.41 | 1 955 |
| Feb 02, 2023 | $28.05 | $28.05 | $28.05 | $28.05 | 64 |
| Feb 01, 2023 | $27.95 | $28.21 | $28.08 | $28.21 | 341 |
| Jan 31, 2023 | $27.71 | $27.71 | $27.68 | $27.68 | 225 |
| Jan 30, 2023 | $28.19 | $28.19 | $28.19 | $28.19 | 972 |
| Jan 27, 2023 | $28.46 | $28.46 | $28.30 | $28.30 | 432 |
| Jan 26, 2023 | $28.15 | $28.47 | $28.15 | $28.47 | 339 |
| Jan 25, 2023 | $27.88 | $28.01 | $27.87 | $28.01 | 925 |
| Jan 24, 2023 | $27.99 | $28.23 | $27.99 | $28.23 | 324 |
| Jan 23, 2023 | $27.78 | $27.90 | $27.78 | $27.90 | 383 |
| Jan 20, 2023 | $27.55 | $27.90 | $27.55 | $27.90 | 1 129 |
| Jan 19, 2023 | $27.03 | $27.03 | $27.03 | $27.03 | 91 |
| Jan 18, 2023 | $26.90 | $27.05 | $26.90 | $27.05 | 254 |
