NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$25.90
+0.0788 (+0.305%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.99 | Wednesday, 17th Apr 2024 FPA stock ended at $25.90. This is 0.305% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $25.62 to a day high of $25.94. |
| 90 days | $24.93 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-09 | $34.80 | $34.80 | $34.80 | $34.80 | 190 |
| 2021-08-06 | $35.02 | $35.02 | $34.57 | $34.83 | 2 131 |
| 2021-08-05 | $35.35 | $35.35 | $35.07 | $35.07 | 383 |
| 2021-08-04 | $35.52 | $35.52 | $35.19 | $35.19 | 2 646 |
| 2021-08-03 | $34.95 | $35.25 | $34.91 | $35.25 | 522 |
| 2021-08-02 | $35.13 | $35.13 | $34.95 | $34.98 | 65 857 |
| 2021-07-30 | $35.12 | $35.12 | $34.77 | $34.77 | 164 |
| 2021-07-29 | $35.33 | $35.33 | $35.25 | $35.25 | 432 |
| 2021-07-28 | $34.93 | $35.06 | $34.93 | $35.06 | 577 |
| 2021-07-27 | $34.75 | $34.89 | $34.75 | $34.81 | 2 115 |
| 2021-07-26 | $34.77 | $35.23 | $34.77 | $35.23 | 1 561 |
| 2021-07-23 | $35.86 | $35.86 | $35.09 | $35.47 | 1 651 |
| 2021-07-22 | $35.76 | $35.76 | $35.03 | $35.39 | 3 982 |
| 2021-07-21 | $35.28 | $35.28 | $34.89 | $34.89 | 4 614 |
| 2021-07-20 | $34.57 | $35.27 | $34.57 | $35.08 | 439 |
| 2021-07-19 | $35.54 | $35.54 | $35.54 | $35.54 | 46 |
| 2021-07-16 | $35.54 | $35.54 | $35.54 | $35.54 | 87 |
| 2021-07-15 | $35.54 | $35.54 | $35.54 | $35.54 | 36 |
| 2021-07-14 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2021-07-13 | $35.54 | $35.54 | $35.54 | $35.54 | 15 |
| 2021-07-12 | $35.75 | $35.92 | $35.37 | $35.54 | 7 567 |
| 2021-07-09 | $35.58 | $35.58 | $35.34 | $35.34 | 149 |
| 2021-07-08 | $36.01 | $36.01 | $36.01 | $36.01 | 238 |
| 2021-07-07 | $36.01 | $36.01 | $36.01 | $36.01 | 94 |
| 2021-07-06 | $36.55 | $36.55 | $36.01 | $36.01 | 6 293 |
