NYSEARCA:FPA
$25.98
(
0%
)
Tuesday, 28th Mar 2023
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.16 | $28.12 | Tuesday, 28th Mar 2023 FPA stock ended at $25.98. During the day the stock fluctuated 0% from a day low at $25.98 to a day high of $25.98. |
| 90 days | $24.79 | $28.47 | |
| 52 weeks | $22.31 | $32.00 |
Historical First Trust Asia Pacific Ex-Japan AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $31.99 | $31.99 | $31.99 | $31.99 | 21 |
| 2022-01-13 | $31.99 | $31.99 | $31.99 | $31.99 | 795 |
| 2022-01-12 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2022-01-11 | $31.45 | $31.45 | $31.45 | $31.45 | 544 |
| 2022-01-10 | $31.15 | $31.39 | $31.15 | $31.38 | 1 255 |
| 2022-01-07 | $31.48 | $31.48 | $31.13 | $31.35 | 375 |
| 2022-01-06 | $31.08 | $31.10 | $30.79 | $31.10 | 3 648 |
| 2022-01-05 | $31.43 | $31.43 | $31.20 | $31.20 | 578 |
| 2022-01-04 | $31.54 | $31.54 | $31.54 | $31.54 | 450 |
| 2022-01-03 | $31.36 | $31.42 | $31.15 | $31.15 | 1 391 |
| 2021-12-31 | $31.36 | $31.36 | $31.14 | $31.14 | 501 |
| 2021-12-30 | $31.50 | $31.50 | $31.40 | $31.42 | 256 065 |
| 2021-12-29 | $31.60 | $31.88 | $31.50 | $31.50 | 649 |
| 2021-12-28 | $31.46 | $31.51 | $31.21 | $31.35 | 1 724 |
| 2021-12-27 | $31.04 | $31.25 | $31.04 | $31.25 | 215 |
| 2021-12-23 | $31.19 | $31.21 | $30.89 | $31.21 | 2 609 |
| 2021-12-22 | $32.09 | $32.09 | $31.62 | $31.94 | 1 621 |
| 2021-12-21 | $31.50 | $31.70 | $31.50 | $31.54 | 819 |
| 2021-12-20 | $31.50 | $31.60 | $31.04 | $31.30 | 3 203 |
| 2021-12-17 | $31.69 | $31.99 | $31.54 | $31.60 | 4 987 |
| 2021-12-16 | $31.68 | $31.99 | $31.68 | $31.69 | 1 110 |
| 2021-12-15 | $31.25 | $31.93 | $31.14 | $31.72 | 753 |
| 2021-12-14 | $31.55 | $31.55 | $31.55 | $31.55 | 324 |
| 2021-12-13 | $31.92 | $31.92 | $31.80 | $31.80 | 1 120 |
| 2021-12-10 | $31.84 | $32.19 | $31.84 | $31.93 | 4 152 |
| 2021-12-09 | $32.11 | $32.11 | $32.11 | $32.11 | 274 |
| 2021-12-08 | $32.21 | $32.21 | $32.11 | $32.11 | 759 |
| 2021-12-07 | $31.50 | $31.50 | $31.50 | $31.50 | 79 |
| 2021-12-06 | $31.50 | $31.50 | $31.50 | $31.50 | 370 |
| 2021-12-03 | $31.17 | $31.18 | $31.10 | $31.10 | 1 136 |
| 2021-12-02 | $30.70 | $30.70 | $30.70 | $30.70 | 4 |
| 2021-12-01 | $30.66 | $30.70 | $30.66 | $30.70 | 495 |
| 2021-11-30 | $30.74 | $30.91 | $30.74 | $30.91 | 623 |
| 2021-11-29 | $31.28 | $32.01 | $31.13 | $31.13 | 3 416 |
| 2021-11-26 | $31.25 | $31.25 | $30.79 | $30.79 | 2 379 |
| 2021-11-24 | $32.14 | $32.14 | $32.14 | $32.14 | 386 |
| 2021-11-23 | $32.29 | $32.31 | $31.98 | $31.98 | 987 |
| 2021-11-22 | $31.83 | $31.83 | $31.83 | $31.83 | 80 |
| 2021-11-19 | $32.10 | $32.10 | $31.68 | $31.83 | 1 156 |
| 2021-11-18 | $32.02 | $32.17 | $31.92 | $31.92 | 1 298 |
| 2021-11-17 | $32.38 | $32.38 | $32.38 | $32.38 | 33 |
| 2021-11-16 | $32.38 | $32.38 | $32.38 | $32.38 | 77 |
| 2021-11-15 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2021-11-12 | $32.38 | $32.38 | $32.27 | $32.38 | 898 |
| 2021-11-11 | $32.11 | $32.11 | $32.11 | $32.11 | 139 |
| 2021-11-10 | $31.95 | $31.95 | $31.71 | $31.71 | 337 |
| 2021-11-09 | $32.47 | $32.47 | $32.15 | $32.25 | 2 451 |
| 2021-11-08 | $32.03 | $32.34 | $32.03 | $32.34 | 859 |
| 2021-11-05 | $32.07 | $32.17 | $31.93 | $32.14 | 7 701 |
| 2021-11-04 | $32.08 | $32.08 | $31.92 | $32.06 | 794 |
About First Trust Asia Pacific Ex-Japan AlphaDEX Fund
FPA was created on 04/18/11 by First Trust. The ETF tracks an index that selects and weights 100 stocks from the S&P Asia Pacific Ex-Japan BMI Index based on their growth and value factors.... FPA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
