NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$27.47
-0.230 (-0.83%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.70 | Friday, 10th May 2024 FPA stock ended at $27.47. This is 0.83% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.0728% from a day low at $27.47 to a day high of $27.49. |
| 90 days | $25.62 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 14, 2020 | $22.02 | $22.05 | $21.50 | $21.84 | 730 |
| Apr 13, 2020 | $21.58 | $21.58 | $20.99 | $21.17 | 3 801 |
| Apr 09, 2020 | $21.61 | $21.65 | $21.12 | $21.36 | 820 |
| Apr 08, 2020 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| Apr 07, 2020 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| Apr 06, 2020 | $20.16 | $20.82 | $20.16 | $20.71 | 2 762 |
| Apr 03, 2020 | $19.63 | $19.63 | $19.14 | $19.45 | 588 |
| Apr 02, 2020 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| Apr 01, 2020 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| Mar 31, 2020 | $19.63 | $19.96 | $19.63 | $19.84 | 970 |
| Mar 30, 2020 | $19.36 | $19.89 | $19.36 | $19.73 | 5 487 |
| Mar 27, 2020 | $19.30 | $19.30 | $19.08 | $19.30 | 1 626 |
| Mar 26, 2020 | $19.95 | $20.57 | $19.68 | $20.32 | 5 436 |
| Mar 25, 2020 | $19.67 | $19.67 | $19.23 | $19.60 | 8 774 |
| Mar 24, 2020 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| Mar 23, 2020 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| Mar 20, 2020 | $18.43 | $18.43 | $17.20 | $17.20 | 3 169 |
| Mar 19, 2020 | $17.62 | $17.87 | $17.49 | $17.57 | 6 696 |
| Mar 18, 2020 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| Mar 17, 2020 | $18.78 | $19.63 | $18.78 | $19.50 | 57 612 |
| Mar 16, 2020 | $18.81 | $19.50 | $18.40 | $19.07 | 8 751 |
| Mar 13, 2020 | $21.75 | $21.75 | $20.80 | $21.37 | 53 223 |
| Mar 12, 2020 | $20.12 | $20.73 | $19.76 | $20.27 | 39 425 |
| Mar 11, 2020 | $22.88 | $22.88 | $22.42 | $22.56 | 2 532 |
| Mar 10, 2020 | $23.34 | $23.61 | $23.31 | $23.47 | 3 667 |
