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 |
| Oct 18, 2016 | $29.74 | $29.79 | $29.61 | $29.65 | 13 600 |
| Oct 17, 2016 | $29.18 | $29.24 | $29.17 | $29.21 | 10 700 |
| Oct 14, 2016 | $29.50 | $29.51 | $29.19 | $29.21 | 4 100 |
| Oct 13, 2016 | $29.09 | $29.39 | $29.01 | $29.33 | 16 400 |
| Oct 12, 2016 | $29.32 | $29.45 | $29.32 | $29.44 | 24 000 |
| Oct 11, 2016 | $29.52 | $29.61 | $29.41 | $29.55 | 8 100 |
| Oct 10, 2016 | $29.99 | $30.24 | $29.99 | $30.15 | 50 300 |
| Oct 07, 2016 | $29.89 | $29.96 | $29.72 | $29.96 | 11 900 |
| Oct 06, 2016 | $30.00 | $30.12 | $29.69 | $30.08 | 36 900 |
| Oct 05, 2016 | $30.24 | $30.28 | $29.99 | $30.25 | 45 900 |
| Oct 04, 2016 | $30.31 | $30.31 | $29.77 | $30.04 | 43 200 |
| Oct 03, 2016 | $30.08 | $30.38 | $30.07 | $30.27 | 78 200 |
| Sep 30, 2016 | $30.12 | $30.27 | $30.02 | $30.27 | 4 100 |
| Sep 29, 2016 | $30.15 | $30.25 | $30.12 | $30.12 | 7 400 |
| Sep 28, 2016 | $30.36 | $30.39 | $30.36 | $30.39 | 1 100 |
| Sep 27, 2016 | $30.18 | $30.27 | $30.15 | $30.27 | 1 900 |
| Sep 26, 2016 | $29.90 | $29.98 | $29.90 | $29.91 | 2 600 |
| Sep 23, 2016 | $30.21 | $30.23 | $30.11 | $30.12 | 1 700 |
| Sep 22, 2016 | $30.33 | $30.45 | $30.20 | $30.26 | 6 000 |
| Sep 21, 2016 | $29.65 | $30.03 | $29.65 | $30.03 | 1 400 |
| Sep 20, 2016 | $29.73 | $29.80 | $29.69 | $29.57 | 700 |
| Sep 19, 2016 | $29.58 | $29.69 | $29.53 | $29.41 | 5 400 |
| Sep 16, 2016 | $29.14 | $29.23 | $29.05 | $29.11 | 4 200 |
| Sep 15, 2016 | $28.99 | $29.39 | $28.99 | $29.25 | 20 400 |
| Sep 14, 2016 | $28.85 | $29.20 | $28.85 | $28.87 | 2 600 |
