NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$26.81
-0.365 (-1.34%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.56 | Tuesday, 30th Apr 2024 FPA stock ended at $26.81. This is 1.34% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0% from a day low at $26.81 to a day high of $26.81. |
| 90 days | $25.60 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2021 | $31.50 | $31.50 | $31.50 | $31.50 | 79 |
| Dec 06, 2021 | $31.50 | $31.50 | $31.50 | $31.50 | 370 |
| Dec 03, 2021 | $31.17 | $31.18 | $31.10 | $31.10 | 1 136 |
| Dec 02, 2021 | $30.70 | $30.70 | $30.70 | $30.70 | 4 |
| Dec 01, 2021 | $30.66 | $30.70 | $30.66 | $30.70 | 495 |
| Nov 30, 2021 | $30.74 | $30.91 | $30.74 | $30.91 | 623 |
| Nov 29, 2021 | $31.28 | $32.01 | $31.13 | $31.13 | 3 416 |
| Nov 26, 2021 | $31.25 | $31.25 | $30.79 | $30.79 | 2 379 |
| Nov 24, 2021 | $32.14 | $32.14 | $32.14 | $32.14 | 386 |
| Nov 23, 2021 | $32.29 | $32.31 | $31.98 | $31.98 | 987 |
| Nov 22, 2021 | $31.83 | $31.83 | $31.83 | $31.83 | 80 |
| Nov 19, 2021 | $32.10 | $32.10 | $31.68 | $31.83 | 1 156 |
| Nov 18, 2021 | $32.02 | $32.17 | $31.92 | $31.92 | 1 298 |
| Nov 17, 2021 | $32.38 | $32.38 | $32.38 | $32.38 | 33 |
| Nov 16, 2021 | $32.38 | $32.38 | $32.38 | $32.38 | 77 |
| Nov 15, 2021 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| Nov 12, 2021 | $32.38 | $32.38 | $32.27 | $32.38 | 898 |
| Nov 11, 2021 | $32.11 | $32.11 | $32.11 | $32.11 | 139 |
| Nov 10, 2021 | $31.95 | $31.95 | $31.71 | $31.71 | 337 |
| Nov 09, 2021 | $32.47 | $32.47 | $32.15 | $32.25 | 2 451 |
| Nov 08, 2021 | $32.03 | $32.34 | $32.03 | $32.34 | 859 |
| Nov 05, 2021 | $32.07 | $32.17 | $31.93 | $32.14 | 7 701 |
| Nov 04, 2021 | $32.08 | $32.08 | $31.92 | $32.06 | 794 |
| Nov 03, 2021 | $32.25 | $32.35 | $32.24 | $32.35 | 1 197 |
| Nov 02, 2021 | $32.29 | $32.43 | $32.29 | $32.43 | 13 470 |
