NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$26.67
-0.310 (-1.15%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.77 | Wednesday, 24th Apr 2024 FPA stock ended at $26.67. This is 1.15% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.772% from a day low at $26.57 to a day high of $26.78. |
| 90 days | $25.12 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $35.06 | $35.06 | $35.06 | $35.06 | 118 |
| Feb 16, 2021 | $35.03 | $35.06 | $34.97 | $35.06 | 2 590 |
| Feb 12, 2021 | $34.61 | $35.00 | $34.61 | $34.91 | 3 881 |
| Feb 11, 2021 | $35.13 | $35.18 | $34.85 | $34.85 | 4 356 |
| Feb 10, 2021 | $34.28 | $34.28 | $34.28 | $34.28 | 89 |
| Feb 09, 2021 | $34.40 | $34.40 | $34.28 | $34.28 | 10 965 |
| Feb 08, 2021 | $33.68 | $34.49 | $33.68 | $34.13 | 40 677 |
| Feb 05, 2021 | $34.02 | $34.02 | $33.86 | $33.97 | 935 |
| Feb 04, 2021 | $33.70 | $33.75 | $33.26 | $33.72 | 1 887 |
| Feb 03, 2021 | $33.64 | $33.73 | $33.64 | $33.69 | 1 677 |
| Feb 02, 2021 | $33.30 | $33.61 | $33.30 | $33.61 | 414 |
| Feb 01, 2021 | $32.79 | $33.12 | $32.52 | $33.12 | 20 742 |
| Jan 29, 2021 | $32.60 | $32.60 | $32.20 | $32.47 | 1 218 |
| Jan 28, 2021 | $33.12 | $33.79 | $33.12 | $33.27 | 768 |
| Jan 27, 2021 | $33.29 | $33.84 | $33.29 | $33.43 | 2 110 |
| Jan 26, 2021 | $34.15 | $34.15 | $34.07 | $34.15 | 2 213 |
| Jan 25, 2021 | $34.50 | $34.69 | $34.40 | $34.69 | 4 980 |
| Jan 22, 2021 | $34.79 | $34.79 | $34.23 | $34.46 | 2 207 |
| Jan 21, 2021 | $35.33 | $35.33 | $35.09 | $35.09 | 996 |
| Jan 20, 2021 | $33.90 | $33.90 | $33.90 | $33.90 | 153 |
| Jan 19, 2021 | $33.69 | $34.11 | $33.69 | $33.90 | 732 |
| Jan 15, 2021 | $34.07 | $34.07 | $34.07 | $34.07 | 67 |
| Jan 14, 2021 | $34.33 | $34.37 | $33.75 | $34.07 | 1 329 |
| Jan 13, 2021 | $33.97 | $33.97 | $33.68 | $33.68 | 308 |
| Jan 12, 2021 | $33.77 | $33.77 | $33.77 | $33.77 | 111 |
