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 |
| Jun 10, 2020 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| Jun 09, 2020 | $24.79 | $25.06 | $24.73 | $25.06 | 636 |
| Jun 08, 2020 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| Jun 05, 2020 | $24.95 | $25.39 | $24.95 | $25.16 | 1 380 |
| Jun 04, 2020 | $24.59 | $24.59 | $24.25 | $24.37 | 1 045 |
| Jun 03, 2020 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| Jun 02, 2020 | $23.93 | $24.24 | $23.93 | $24.19 | 1 550 |
| Jun 01, 2020 | $23.22 | $23.23 | $23.09 | $23.23 | 1 276 |
| May 29, 2020 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| May 28, 2020 | $22.47 | $22.85 | $22.47 | $22.58 | 825 |
| May 27, 2020 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| May 26, 2020 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| May 22, 2020 | $22.02 | $22.02 | $22.02 | $22.02 | 146 |
| May 21, 2020 | $22.78 | $22.86 | $22.29 | $22.50 | 1 431 |
| May 20, 2020 | $22.75 | $22.89 | $22.60 | $22.89 | 914 |
| May 19, 2020 | $22.81 | $22.87 | $22.48 | $22.58 | 878 |
| May 18, 2020 | $22.50 | $22.79 | $22.50 | $22.75 | 1 402 |
| May 15, 2020 | $22.09 | $22.09 | $21.62 | $21.85 | 4 982 |
| May 14, 2020 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| May 13, 2020 | $21.97 | $21.97 | $21.80 | $21.95 | 1 394 |
| May 12, 2020 | $22.17 | $22.49 | $22.09 | $22.20 | 637 |
| May 11, 2020 | $22.16 | $22.50 | $22.13 | $22.34 | 3 756 |
| May 08, 2020 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| May 07, 2020 | $21.99 | $22.27 | $21.92 | $22.03 | 11 736 |
| May 06, 2020 | $21.62 | $21.62 | $21.62 | $21.62 | 45 |
