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 |
| Dec 07, 2020 | $30.90 | $31.10 | $30.90 | $31.10 | 289 |
| Dec 04, 2020 | $31.26 | $31.55 | $31.26 | $31.27 | 467 |
| Dec 03, 2020 | $30.94 | $31.25 | $30.82 | $31.06 | 3 154 |
| Dec 02, 2020 | $30.45 | $30.60 | $29.96 | $30.60 | 1 705 |
| Dec 01, 2020 | $30.10 | $30.25 | $30.10 | $30.10 | 8 526 |
| Nov 30, 2020 | $29.54 | $29.68 | $29.41 | $29.68 | 907 |
| Nov 27, 2020 | $29.87 | $29.87 | $29.87 | $29.87 | 83 |
| Nov 25, 2020 | $29.81 | $30.15 | $29.81 | $29.87 | 2 500 |
| Nov 24, 2020 | $30.05 | $30.06 | $30.05 | $30.06 | 461 |
| Nov 23, 2020 | $29.75 | $29.75 | $29.75 | $29.75 | 73 |
| Nov 20, 2020 | $29.72 | $29.90 | $29.72 | $29.75 | 1 921 |
| Nov 19, 2020 | $29.81 | $29.81 | $29.53 | $29.53 | 539 |
| Nov 18, 2020 | $29.50 | $29.50 | $29.30 | $29.41 | 4 518 |
| Nov 17, 2020 | $29.34 | $29.85 | $29.34 | $29.48 | 744 |
| Nov 16, 2020 | $29.67 | $29.68 | $29.37 | $29.37 | 861 |
| Nov 13, 2020 | $29.09 | $29.20 | $29.09 | $29.20 | 1 842 |
| Nov 12, 2020 | $28.74 | $29.10 | $28.74 | $29.10 | 569 |
| Nov 11, 2020 | $28.71 | $28.71 | $28.54 | $28.54 | 1 529 |
| Nov 10, 2020 | $28.87 | $28.87 | $28.56 | $28.59 | 1 409 |
| Nov 09, 2020 | $29.33 | $29.33 | $28.79 | $28.79 | 1 113 |
| Nov 06, 2020 | $28.54 | $28.55 | $28.10 | $28.10 | 3 422 |
| Nov 05, 2020 | $28.31 | $28.31 | $28.03 | $28.03 | 643 |
| Nov 04, 2020 | $28.06 | $28.06 | $27.73 | $27.73 | 649 |
| Nov 03, 2020 | $27.17 | $27.17 | $27.17 | $27.17 | 825 |
| Nov 02, 2020 | $26.04 | $26.04 | $26.04 | $26.04 | 105 |
