NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$27.70
+0.240 (+0.87%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.70 | Thursday, 9th May 2024 FPA stock ended at $27.70. This is 0.87% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.98% from a day low at $27.43 to a day high of $27.70. |
| 90 days | $25.62 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $27.11 | $27.28 | $27.11 | $27.25 | 10 723 |
| Dec 28, 2016 | $27.16 | $27.17 | $26.99 | $27.12 | 13 278 |
| Dec 27, 2016 | $27.10 | $27.23 | $27.10 | $27.16 | 3 089 |
| Dec 23, 2016 | $27.44 | $27.44 | $27.00 | $27.12 | 8 511 |
| Dec 22, 2016 | $27.14 | $27.16 | $27.14 | $27.16 | 10 398 |
| Dec 21, 2016 | $27.35 | $27.35 | $27.23 | $27.28 | 16 700 |
| Dec 20, 2016 | $27.52 | $27.58 | $27.48 | $27.51 | 10 207 |
| Dec 19, 2016 | $27.40 | $27.57 | $27.40 | $27.50 | 20 517 |
| Dec 16, 2016 | $27.71 | $27.71 | $27.56 | $27.56 | 894 |
| Dec 15, 2016 | $27.70 | $27.82 | $27.70 | $27.72 | 4 457 |
| Dec 14, 2016 | $28.36 | $28.36 | $27.74 | $27.74 | 6 303 |
| Dec 13, 2016 | $28.37 | $28.48 | $28.37 | $28.48 | 1 608 |
| Dec 12, 2016 | $28.16 | $28.30 | $28.16 | $28.30 | 39 744 |
| Dec 09, 2016 | $28.32 | $28.36 | $28.30 | $28.31 | 1 345 |
| Dec 08, 2016 | $28.37 | $28.47 | $28.37 | $28.47 | 612 |
| Dec 07, 2016 | $28.10 | $28.34 | $28.10 | $28.34 | 3 772 |
| Dec 06, 2016 | $27.83 | $27.92 | $27.83 | $27.91 | 1 457 |
| Dec 05, 2016 | $27.83 | $27.83 | $27.76 | $27.76 | 2 553 |
| Dec 02, 2016 | $27.61 | $27.77 | $27.61 | $27.70 | 18 816 |
| Dec 01, 2016 | $27.67 | $27.83 | $27.63 | $27.71 | 42 727 |
| Nov 30, 2016 | $27.82 | $27.82 | $27.63 | $27.67 | 14 684 |
| Nov 29, 2016 | $27.69 | $27.88 | $27.69 | $27.82 | 4 884 |
| Nov 28, 2016 | $27.78 | $27.79 | $27.75 | $27.75 | 3 894 |
| Nov 25, 2016 | $27.73 | $27.80 | $27.73 | $27.77 | 3 582 |
| Nov 23, 2016 | $27.93 | $27.93 | $27.81 | $27.82 | 15 020 |
