NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$27.20
+0.360 (+1.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.77 | Friday, 26th Apr 2024 FPA stock ended at $27.20. This is 1.34% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $27.20 to a day high of $27.20. |
| 90 days | $25.60 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $32.75 | $32.75 | $32.75 | $32.75 | 19 |
| Sep 22, 2021 | $33.08 | $33.08 | $32.75 | $32.75 | 1 394 |
| Sep 21, 2021 | $32.51 | $32.60 | $32.51 | $32.60 | 322 |
| Sep 20, 2021 | $32.73 | $32.73 | $32.23 | $32.35 | 7 049 |
| Sep 17, 2021 | $33.49 | $33.74 | $33.28 | $33.30 | 81 502 |
| Sep 16, 2021 | $34.34 | $34.34 | $34.34 | $34.34 | 25 |
| Sep 15, 2021 | $34.26 | $34.34 | $34.11 | $34.34 | 6 515 |
| Sep 14, 2021 | $34.71 | $34.92 | $34.24 | $34.47 | 1 899 |
| Sep 13, 2021 | $34.70 | $34.70 | $34.49 | $34.49 | 784 |
| Sep 10, 2021 | $34.55 | $34.68 | $34.31 | $34.31 | 173 450 |
| Sep 09, 2021 | $33.94 | $34.12 | $33.94 | $34.12 | 286 |
| Sep 08, 2021 | $34.81 | $34.81 | $34.81 | $34.81 | 300 |
| Sep 07, 2021 | $34.81 | $34.81 | $34.81 | $34.81 | 703 |
| Sep 03, 2021 | $35.26 | $35.26 | $35.05 | $35.05 | 839 |
| Sep 02, 2021 | $35.01 | $35.03 | $35.01 | $35.03 | 1 461 |
| Sep 01, 2021 | $34.82 | $35.03 | $34.82 | $35.03 | 2 428 |
| Aug 31, 2021 | $35.10 | $35.19 | $35.10 | $35.19 | 520 |
| Aug 30, 2021 | $34.23 | $34.39 | $34.23 | $34.39 | 909 |
| Aug 27, 2021 | $34.11 | $34.11 | $34.11 | $34.11 | 13 |
| Aug 26, 2021 | $34.29 | $34.44 | $33.78 | $34.11 | 3 565 |
| Aug 25, 2021 | $34.14 | $34.20 | $34.03 | $34.20 | 1 008 |
| Aug 24, 2021 | $34.20 | $34.20 | $33.91 | $33.91 | 638 |
| Aug 23, 2021 | $33.45 | $33.58 | $33.45 | $33.45 | 308 |
| Aug 20, 2021 | $33.01 | $33.01 | $33.01 | $33.01 | 202 |
| Aug 19, 2021 | $33.22 | $33.29 | $32.85 | $33.29 | 47 356 |
