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 |
| Jul 16, 2020 | $24.96 | $24.96 | $24.96 | $24.96 | 310 |
| Jul 15, 2020 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| Jul 14, 2020 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| Jul 13, 2020 | $25.24 | $25.64 | $25.24 | $25.33 | 690 |
| Jul 10, 2020 | $25.24 | $25.27 | $24.89 | $25.17 | 1 600 |
| Jul 09, 2020 | $25.43 | $25.44 | $24.98 | $24.98 | 810 |
| Jul 08, 2020 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| Jul 07, 2020 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| Jul 06, 2020 | $25.39 | $25.58 | $25.37 | $25.58 | 1 300 |
| Jul 02, 2020 | $24.89 | $25.07 | $24.74 | $25.07 | 1 326 |
| Jul 01, 2020 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| Jun 30, 2020 | $24.29 | $24.40 | $24.29 | $24.40 | 1 164 |
| Jun 29, 2020 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| Jun 26, 2020 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| Jun 25, 2020 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| Jun 24, 2020 | $24.24 | $24.45 | $24.24 | $24.45 | 740 |
| Jun 23, 2020 | $24.40 | $24.40 | $24.40 | $24.40 | 23 |
| Jun 22, 2020 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| Jun 19, 2020 | $24.72 | $24.72 | $24.72 | $24.72 | 58 |
| Jun 18, 2020 | $24.72 | $24.72 | $24.72 | $24.72 | 73 |
| Jun 17, 2020 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| Jun 16, 2020 | $24.52 | $24.61 | $24.48 | $24.53 | 2 618 |
| Jun 15, 2020 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| Jun 12, 2020 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| Jun 11, 2020 | $24.45 | $24.45 | $23.68 | $23.96 | 1 423 |
