NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$27.47
-0.230 (-0.83%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.70 | Friday, 10th May 2024 FPA stock ended at $27.47. This is 0.83% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.0728% from a day low at $27.47 to a day high of $27.49. |
| 90 days | $25.62 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2022 | $29.61 | $29.61 | $29.59 | $29.59 | 966 |
| Jan 24, 2022 | $30.10 | $30.10 | $29.32 | $29.73 | 3 986 |
| Jan 21, 2022 | $30.94 | $30.94 | $30.94 | $30.94 | 697 |
| Jan 20, 2022 | $31.69 | $31.77 | $31.31 | $31.31 | 457 |
| Jan 19, 2022 | $31.51 | $31.51 | $31.14 | $31.14 | 2 302 |
| Jan 18, 2022 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| Jan 14, 2022 | $31.99 | $31.99 | $31.99 | $31.99 | 21 |
| Jan 13, 2022 | $31.99 | $31.99 | $31.99 | $31.99 | 795 |
| Jan 12, 2022 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| Jan 11, 2022 | $31.45 | $31.45 | $31.45 | $31.45 | 544 |
| Jan 10, 2022 | $31.15 | $31.39 | $31.15 | $31.38 | 1 255 |
| Jan 07, 2022 | $31.48 | $31.48 | $31.13 | $31.35 | 375 |
| Jan 06, 2022 | $31.08 | $31.10 | $30.79 | $31.10 | 3 648 |
| Jan 05, 2022 | $31.43 | $31.43 | $31.20 | $31.20 | 578 |
| Jan 04, 2022 | $31.54 | $31.54 | $31.54 | $31.54 | 450 |
| Jan 03, 2022 | $31.36 | $31.42 | $31.15 | $31.15 | 1 391 |
| Dec 31, 2021 | $31.36 | $31.36 | $31.14 | $31.14 | 501 |
| Dec 30, 2021 | $31.50 | $31.50 | $31.40 | $31.42 | 256 065 |
| Dec 29, 2021 | $31.60 | $31.88 | $31.50 | $31.50 | 649 |
| Dec 28, 2021 | $31.46 | $31.51 | $31.21 | $31.35 | 1 724 |
| Dec 27, 2021 | $31.04 | $31.25 | $31.04 | $31.25 | 215 |
| Dec 23, 2021 | $31.19 | $31.21 | $30.89 | $31.21 | 2 609 |
| Dec 22, 2021 | $32.09 | $32.09 | $31.62 | $31.94 | 1 621 |
| Dec 21, 2021 | $31.50 | $31.70 | $31.50 | $31.54 | 819 |
| Dec 20, 2021 | $31.50 | $31.60 | $31.04 | $31.30 | 3 203 |
