NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$27.46
+0.0300 (+0.109%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.64 | Wednesday, 8th May 2024 FPA stock ended at $27.46. This is 0.109% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0% from a day low at $27.46 to a day high of $27.46. |
| 90 days | $25.62 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Sep 12, 2016 | $29.60 | $29.84 | $29.58 | $29.71 | 3 600 |
| Sep 09, 2016 | $30.07 | $30.07 | $29.73 | $29.70 | 4 500 |
| Sep 08, 2016 | $30.44 | $30.47 | $30.34 | $30.22 | 1 900 |
| Sep 07, 2016 | $30.59 | $30.59 | $30.50 | $30.38 | 2 100 |
| Sep 06, 2016 | $30.27 | $30.60 | $30.27 | $30.47 | 8 500 |
| Sep 02, 2016 | $29.90 | $29.90 | $29.78 | $29.66 | 6 900 |
| Sep 01, 2016 | $29.58 | $29.67 | $29.58 | $29.55 | 1 200 |
| Aug 31, 2016 | $29.40 | $29.47 | $29.40 | $29.33 | 1 200 |
| Aug 30, 2016 | $29.77 | $29.79 | $29.59 | $29.54 | 7 800 |
| Aug 29, 2016 | $29.57 | $29.72 | $29.57 | $29.54 | 18 700 |
| Aug 26, 2016 | $29.87 | $30.07 | $29.61 | $29.55 | 3 300 |
| Aug 25, 2016 | $29.86 | $29.90 | $29.86 | $29.78 | 2 600 |
| Aug 24, 2016 | $29.90 | $29.91 | $29.85 | $29.73 | 3 000 |
| Aug 23, 2016 | $30.01 | $30.04 | $29.94 | $29.82 | 4 100 |
| Aug 22, 2016 | $29.73 | $29.73 | $29.68 | $29.61 | 5 000 |
| Aug 19, 2016 | $29.98 | $29.98 | $29.86 | $29.76 | 3 300 |
| Aug 18, 2016 | $30.12 | $30.18 | $30.04 | $30.01 | 5 400 |
| Aug 17, 2016 | $29.99 | $29.99 | $29.77 | $29.83 | 4 000 |
| Aug 16, 2016 | $30.11 | $30.16 | $30.09 | $30.04 | 1 100 |
| Aug 15, 2016 | $30.26 | $30.30 | $30.22 | $30.13 | 5 900 |
| Aug 12, 2016 | $30.20 | $30.22 | $30.04 | $29.95 | 1 400 |
| Aug 11, 2016 | $30.31 | $30.35 | $30.14 | $30.20 | 2 200 |
| Aug 10, 2016 | $30.41 | $30.41 | $30.09 | $29.97 | 3 100 |
| Aug 09, 2016 | $30.19 | $30.23 | $30.10 | $30.02 | 5 000 |
| Aug 08, 2016 | $29.93 | $30.09 | $29.84 | $29.81 | 14 900 |
