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 |
| Mar 09, 2020 | $22.75 | $22.83 | $22.36 | $22.54 | 4 440 |
| Mar 06, 2020 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| Mar 05, 2020 | $25.13 | $25.24 | $24.83 | $24.94 | 1 273 |
| Mar 04, 2020 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| Mar 03, 2020 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| Mar 02, 2020 | $24.42 | $24.64 | $24.30 | $24.64 | 7 518 |
| Feb 28, 2020 | $24.25 | $24.39 | $24.24 | $24.37 | 3 941 |
| Feb 27, 2020 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| Feb 26, 2020 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| Feb 25, 2020 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| Feb 24, 2020 | $25.71 | $25.90 | $25.31 | $25.72 | 4 563 |
| Feb 21, 2020 | $26.71 | $26.90 | $26.68 | $26.80 | 990 |
| Feb 20, 2020 | $27.40 | $27.40 | $27.40 | $27.40 | 149 |
| Feb 19, 2020 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| Feb 18, 2020 | $27.59 | $27.59 | $27.59 | $27.59 | 2 384 |
| Feb 14, 2020 | $27.77 | $27.77 | $27.77 | $27.77 | 29 |
| Feb 13, 2020 | $27.48 | $27.78 | $27.45 | $27.64 | 3 942 |
| Feb 12, 2020 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| Feb 11, 2020 | $27.38 | $27.58 | $27.35 | $27.50 | 2 121 |
| Feb 10, 2020 | $26.98 | $26.98 | $26.98 | $26.98 | 331 |
| Feb 07, 2020 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| Feb 06, 2020 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| Feb 05, 2020 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| Feb 04, 2020 | $26.92 | $27.07 | $26.92 | $27.06 | 974 |
| Feb 03, 2020 | $26.35 | $26.51 | $26.29 | $26.47 | 3 237 |
