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 |
| 2016-04-14 | $28.59 | $28.60 | $28.54 | $28.57 | 7 156 |
| 2016-04-13 | $28.63 | $28.72 | $28.54 | $28.59 | 7 849 |
| 2016-04-12 | $28.10 | $28.28 | $28.09 | $28.19 | 7 972 |
| 2016-04-11 | $27.97 | $28.25 | $27.97 | $27.98 | 21 075 |
| 2016-04-08 | $27.92 | $28.22 | $27.90 | $27.90 | 32 518 |
| 2016-04-07 | $27.66 | $27.74 | $27.49 | $27.49 | 1 717 |
| 2016-04-06 | $27.83 | $27.83 | $27.64 | $27.83 | 1 876 |
| 2016-04-05 | $27.55 | $27.77 | $27.41 | $27.51 | 2 559 |
| 2016-04-04 | $28.02 | $28.04 | $27.83 | $27.95 | 14 307 |
| 2016-04-01 | $27.85 | $28.14 | $27.72 | $28.06 | 5 284 |
| 2016-03-31 | $28.50 | $28.49 | $28.27 | $28.35 | 2 789 |
| 2016-03-30 | $28.41 | $28.64 | $28.45 | $28.60 | 4 451 |
| 2016-03-29 | $27.83 | $28.16 | $27.75 | $28.16 | 2 200 |
| 2016-03-28 | $28.15 | $28.15 | $27.97 | $27.97 | 500 |
| 2016-03-24 | $27.78 | $27.95 | $27.74 | $27.95 | 2 200 |
| 2016-03-23 | $27.87 | $27.95 | $27.87 | $27.89 | 4 000 |
| 2016-03-22 | $28.47 | $28.52 | $28.30 | $28.52 | 26 300 |
| 2016-03-21 | $28.37 | $28.42 | $28.35 | $28.35 | 2 000 |
| 2016-03-18 | $28.27 | $28.38 | $28.27 | $28.28 | 1 700 |
| 2016-03-17 | $27.98 | $28.16 | $27.98 | $28.16 | 2 100 |
| 2016-03-16 | $27.81 | $27.93 | $27.81 | $27.93 | 13 700 |
| 2016-03-15 | $27.33 | $27.33 | $27.25 | $27.27 | 1 500 |
| 2016-03-14 | $27.58 | $27.66 | $27.56 | $27.56 | 4 200 |
| 2016-03-11 | $27.61 | $27.76 | $27.61 | $27.76 | 1 100 |
| 2016-03-10 | $27.31 | $27.31 | $27.17 | $27.17 | 1 400 |
| 2016-03-09 | $27.35 | $27.35 | $27.35 | $27.35 | 100 |
| 2016-03-08 | $27.21 | $27.21 | $27.01 | $27.10 | 15 000 |
| 2016-03-07 | $27.53 | $27.54 | $27.43 | $27.43 | 2 500 |
| 2016-03-04 | $27.43 | $27.43 | $27.43 | $27.43 | 300 |
| 2016-03-03 | $27.03 | $27.27 | $27.03 | $27.27 | 1 000 |
| 2016-03-02 | $26.78 | $27.03 | $26.78 | $27.03 | 3 800 |
| 2016-03-01 | $26.44 | $26.44 | $26.44 | $26.44 | 500 |
| 2016-02-29 | $26.15 | $26.15 | $25.95 | $25.95 | 1 200 |
| 2016-02-26 | $25.90 | $26.08 | $25.83 | $25.95 | 3 300 |
| 2016-02-25 | $25.68 | $25.98 | $25.68 | $25.86 | 3 000 |
| 2016-02-24 | $25.72 | $26.05 | $25.62 | $25.94 | 1 600 |
| 2016-02-23 | $26.29 | $26.29 | $25.96 | $25.96 | 700 |
| 2016-02-22 | $26.46 | $26.52 | $26.27 | $26.42 | 3 100 |
| 2016-02-19 | $25.79 | $25.91 | $25.79 | $25.91 | 3 600 |
| 2016-02-18 | $25.94 | $26.00 | $25.68 | $25.79 | 5 900 |
| 2016-02-17 | $25.75 | $25.99 | $25.73 | $25.74 | 2 400 |
| 2016-02-16 | $25.47 | $25.65 | $25.39 | $25.65 | 11 200 |
| 2016-02-12 | $25.14 | $25.16 | $25.01 | $25.12 | 22 400 |
| 2016-02-11 | $24.86 | $25.11 | $24.83 | $24.97 | 16 600 |
| 2016-02-10 | $25.55 | $25.55 | $25.39 | $25.45 | 900 |
| 2016-02-09 | $25.12 | $25.21 | $24.99 | $25.16 | 3 300 |
| 2016-02-08 | $25.14 | $25.33 | $25.09 | $25.20 | 21 800 |
| 2016-02-05 | $25.76 | $25.76 | $25.47 | $25.48 | 3 900 |
| 2016-02-04 | $26.11 | $26.11 | $25.88 | $25.89 | 10 700 |
| 2016-02-03 | $25.67 | $25.67 | $25.54 | $25.57 | 2 000 |
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.
