NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$26.22
+0.210 (+0.81%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.99 | Friday, 19th Apr 2024 FPA stock ended at $26.22. This is 0.81% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $25.94 to a day high of $26.22. |
| 90 days | $24.93 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $27.22 | $27.22 | $27.22 | $27.22 | 146 |
| 2020-08-12 | $27.42 | $27.50 | $27.33 | $27.37 | 768 |
| 2020-08-11 | $27.30 | $27.30 | $27.04 | $27.16 | 1 472 |
| 2020-08-10 | $26.72 | $26.72 | $26.72 | $26.72 | 25 |
| 2020-08-07 | $26.55 | $26.72 | $26.55 | $26.72 | 492 |
| 2020-08-06 | $26.97 | $27.13 | $26.97 | $26.97 | 911 |
| 2020-08-05 | $26.82 | $26.92 | $26.80 | $26.92 | 419 |
| 2020-08-04 | $26.16 | $26.34 | $26.16 | $26.34 | 196 |
| 2020-08-03 | $26.08 | $26.08 | $26.08 | $26.08 | 191 |
| 2020-07-31 | $25.22 | $25.50 | $25.22 | $25.50 | 1 678 |
| 2020-07-30 | $25.77 | $25.77 | $25.77 | $25.77 | 59 |
| 2020-07-29 | $25.58 | $25.77 | $25.58 | $25.77 | 370 |
| 2020-07-28 | $25.47 | $25.47 | $25.47 | $25.47 | 96 |
| 2020-07-27 | $25.37 | $25.50 | $25.36 | $25.47 | 1 709 |
| 2020-07-24 | $25.29 | $25.33 | $25.29 | $25.33 | 461 |
| 2020-07-23 | $25.75 | $25.75 | $25.39 | $25.39 | 399 |
| 2020-07-22 | $25.32 | $25.56 | $25.27 | $25.56 | 1 100 |
| 2020-07-21 | $25.27 | $25.27 | $25.27 | $25.27 | 100 |
| 2020-07-20 | $25.27 | $25.27 | $25.27 | $25.27 | 270 |
| 2020-07-17 | $25.27 | $25.27 | $25.27 | $25.27 | 840 |
| 2020-07-16 | $24.96 | $24.96 | $24.96 | $24.96 | 310 |
| 2020-07-15 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2020-07-14 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2020-07-13 | $25.24 | $25.64 | $25.24 | $25.33 | 690 |
| 2020-07-10 | $25.24 | $25.27 | $24.89 | $25.17 | 1 600 |
