NYSEARCA:FPA
$25.98
(
0%
)
Tuesday, 28th Mar 2023
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.16 | $28.12 | Tuesday, 28th Mar 2023 FPA stock ended at $25.98. During the day the stock fluctuated 0% from a day low at $25.98 to a day high of $25.98. |
| 90 days | $24.79 | $28.47 | |
| 52 weeks | $22.31 | $32.00 |
Historical First Trust Asia Pacific Ex-Japan AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-11-01 | $23.59 | $23.66 | $23.59 | $23.66 | 1 123 |
| 2022-10-31 | $23.08 | $23.26 | $22.97 | $23.26 | 1 781 |
| 2022-10-28 | $23.24 | $23.43 | $22.75 | $23.43 | 882 |
| 2022-10-27 | $23.49 | $23.49 | $23.39 | $23.41 | 2 719 |
| 2022-10-26 | $23.48 | $23.48 | $23.12 | $23.39 | 6 274 |
| 2022-10-25 | $23.14 | $23.25 | $23.11 | $23.11 | 308 |
| 2022-10-24 | $22.62 | $23.01 | $22.62 | $23.01 | 7 560 |
| 2022-10-21 | $22.96 | $23.26 | $22.96 | $23.26 | 803 |
| 2022-10-20 | $23.15 | $23.15 | $23.15 | $23.15 | 46 |
| 2022-10-19 | $23.19 | $23.19 | $22.89 | $22.89 | 170 |
| 2022-10-18 | $23.32 | $23.32 | $23.32 | $23.32 | 16 |
| 2022-10-17 | $22.90 | $23.08 | $22.90 | $23.07 | 1 160 |
| 2022-10-14 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2022-10-13 | $22.31 | $22.98 | $22.31 | $22.98 | 740 |
| 2022-10-12 | $22.94 | $22.94 | $22.81 | $22.81 | 1 051 |
| 2022-10-11 | $23.01 | $23.01 | $22.71 | $22.71 | 442 |
| 2022-10-10 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-10-07 | $23.26 | $23.26 | $23.26 | $23.26 | 87 |
| 2022-10-06 | $23.66 | $23.66 | $23.66 | $23.66 | 1 |
| 2022-10-05 | $23.75 | $23.75 | $23.67 | $23.67 | 589 |
| 2022-10-04 | $23.56 | $24.16 | $23.56 | $24.16 | 522 |
| 2022-10-03 | $22.98 | $23.11 | $22.82 | $22.82 | 6 492 |
| 2022-09-30 | $22.70 | $22.92 | $22.56 | $22.56 | 3 016 |
| 2022-09-29 | $22.78 | $22.88 | $22.69 | $22.88 | 655 |
| 2022-09-28 | $22.97 | $23.16 | $22.97 | $23.16 | 477 |
| 2022-09-27 | $23.00 | $23.11 | $22.99 | $23.11 | 2 221 |
| 2022-09-26 | $23.34 | $23.34 | $23.04 | $23.04 | 554 |
| 2022-09-23 | $24.37 | $24.37 | $23.69 | $23.69 | 3 127 |
| 2022-09-22 | $24.97 | $24.97 | $24.97 | $24.97 | 2 |
| 2022-09-21 | $25.08 | $25.08 | $25.08 | $25.08 | 5 |
| 2022-09-20 | $25.35 | $25.35 | $25.35 | $25.35 | 160 |
| 2022-09-19 | $25.55 | $25.56 | $25.55 | $25.56 | 100 |
| 2022-09-16 | $25.49 | $25.49 | $25.49 | $25.49 | 142 |
| 2022-09-15 | $25.83 | $25.83 | $25.30 | $25.30 | 292 |
| 2022-09-14 | $25.74 | $25.74 | $25.74 | $25.74 | 10 |
| 2022-09-13 | $25.69 | $25.69 | $25.69 | $25.69 | 50 |
| 2022-09-12 | $26.35 | $26.35 | $26.35 | $26.35 | 25 |
| 2022-09-09 | $26.09 | $26.56 | $26.09 | $26.56 | 660 |
| 2022-09-08 | $25.21 | $25.37 | $25.14 | $25.37 | 1 374 |
| 2022-09-07 | $25.46 | $25.48 | $25.46 | $25.48 | 184 |
| 2022-09-06 | $25.40 | $25.40 | $25.40 | $25.40 | 72 |
| 2022-09-02 | $25.98 | $26.02 | $25.51 | $25.51 | 822 |
| 2022-09-01 | $25.93 | $26.16 | $25.93 | $26.16 | 118 |
| 2022-08-31 | $26.04 | $26.04 | $26.04 | $26.04 | 53 |
| 2022-08-30 | $26.03 | $26.54 | $25.80 | $26.54 | 255 |
| 2022-08-29 | $26.45 | $26.45 | $26.45 | $26.45 | 28 |
| 2022-08-26 | $26.54 | $26.85 | $26.43 | $26.85 | 533 |
| 2022-08-25 | $27.09 | $27.27 | $26.92 | $26.92 | 1 177 |
| 2022-08-24 | $26.87 | $26.87 | $26.87 | $26.87 | 91 |
| 2022-08-23 | $26.40 | $26.40 | $26.40 | $26.40 | 12 |
About First Trust Asia Pacific Ex-Japan AlphaDEX Fund
FPA was created on 04/18/11 by First Trust. The ETF tracks an index that selects and weights 100 stocks from the S&P Asia Pacific Ex-Japan BMI Index based on their growth and value factors.... FPA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
