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 |
| Nov 01, 2021 | $32.55 | $32.55 | $32.35 | $32.42 | 3 020 |
| Oct 29, 2021 | $32.63 | $32.73 | $32.37 | $32.50 | 4 423 |
| Oct 28, 2021 | $32.56 | $32.69 | $32.56 | $32.69 | 489 |
| Oct 27, 2021 | $33.07 | $33.07 | $33.07 | $33.07 | 142 |
| Oct 26, 2021 | $33.26 | $33.26 | $32.86 | $33.07 | 608 |
| Oct 25, 2021 | $33.08 | $33.10 | $33.08 | $33.10 | 969 |
| Oct 22, 2021 | $32.83 | $32.83 | $32.69 | $32.81 | 1 244 |
| Oct 21, 2021 | $33.19 | $33.19 | $33.19 | $33.19 | 52 |
| Oct 20, 2021 | $33.19 | $33.19 | $33.19 | $33.19 | 196 |
| Oct 19, 2021 | $33.41 | $33.41 | $33.19 | $33.19 | 1 853 |
| Oct 18, 2021 | $32.94 | $32.94 | $32.45 | $32.74 | 1 299 |
| Oct 15, 2021 | $32.66 | $32.81 | $32.50 | $32.81 | 5 312 |
| Oct 14, 2021 | $32.48 | $32.48 | $32.48 | $32.48 | 87 |
| Oct 13, 2021 | $32.22 | $32.48 | $32.22 | $32.48 | 11 102 |
| Oct 12, 2021 | $31.86 | $31.94 | $31.84 | $31.84 | 2 149 |
| Oct 11, 2021 | $32.03 | $32.03 | $32.03 | $32.03 | 1 571 |
| Oct 08, 2021 | $31.93 | $32.03 | $31.93 | $31.96 | 21 897 |
| Oct 07, 2021 | $31.80 | $31.80 | $31.80 | $31.80 | 38 |
| Oct 06, 2021 | $31.65 | $31.81 | $30.97 | $31.80 | 1 199 |
| Oct 05, 2021 | $32.08 | $32.23 | $32.08 | $32.23 | 3 139 |
| Oct 04, 2021 | $31.80 | $32.23 | $31.80 | $32.23 | 1 588 |
| Oct 01, 2021 | $31.99 | $32.38 | $31.99 | $32.23 | 66 844 |
| Sep 30, 2021 | $32.81 | $32.83 | $32.34 | $32.34 | 2 433 |
| Sep 29, 2021 | $32.50 | $32.50 | $32.18 | $32.18 | 182 |
| Sep 28, 2021 | $32.40 | $32.40 | $32.25 | $32.25 | 1 269 |
