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 |
| Nov 22, 2016 | $27.79 | $27.86 | $27.63 | $27.86 | 6 590 |
| Nov 21, 2016 | $27.36 | $27.49 | $27.25 | $27.49 | 16 856 |
| Nov 18, 2016 | $27.38 | $27.29 | $27.29 | $27.30 | 5 532 |
| Nov 17, 2016 | $27.58 | $27.58 | $27.40 | $27.40 | 2 579 |
| Nov 16, 2016 | $27.47 | $27.47 | $27.39 | $27.42 | 4 806 |
| Nov 15, 2016 | $27.61 | $27.72 | $27.57 | $27.72 | 5 455 |
| Nov 14, 2016 | $27.49 | $27.52 | $27.37 | $27.49 | 37 351 |
| Nov 11, 2016 | $27.54 | $27.54 | $27.53 | $27.52 | 652 |
| Nov 10, 2016 | $28.12 | $28.17 | $27.92 | $27.96 | 6 694 |
| Nov 09, 2016 | $28.50 | $28.50 | $28.15 | $28.27 | 8 062 |
| Nov 08, 2016 | $28.60 | $29.18 | $28.60 | $28.84 | 19 168 |
| Nov 07, 2016 | $28.61 | $28.68 | $28.57 | $28.64 | 12 100 |
| Nov 04, 2016 | $28.21 | $28.27 | $28.21 | $28.27 | 1 800 |
| Nov 03, 2016 | $28.53 | $28.53 | $28.40 | $28.40 | 6 700 |
| Nov 02, 2016 | $28.47 | $28.47 | $28.37 | $28.39 | 1 200 |
| Nov 01, 2016 | $28.73 | $28.73 | $28.52 | $28.60 | 3 900 |
| Oct 31, 2016 | $28.74 | $28.78 | $28.67 | $28.72 | 10 300 |
| Oct 28, 2016 | $28.80 | $28.80 | $28.59 | $28.60 | 15 900 |
| Oct 27, 2016 | $29.05 | $29.05 | $28.72 | $28.73 | 5 900 |
| Oct 26, 2016 | $29.16 | $29.16 | $29.05 | $29.06 | 2 600 |
| Oct 25, 2016 | $29.51 | $29.51 | $29.46 | $29.47 | 1 700 |
| Oct 24, 2016 | $29.34 | $29.34 | $29.29 | $29.29 | 4 100 |
| Oct 21, 2016 | $29.23 | $29.35 | $29.23 | $29.35 | 2 600 |
| Oct 20, 2016 | $29.52 | $29.52 | $29.34 | $29.38 | 13 300 |
| Oct 19, 2016 | $29.75 | $29.75 | $29.72 | $29.73 | 3 100 |
