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 |
| Aug 08, 2016 | $29.93 | $30.09 | $29.84 | $29.81 | 14 900 |
| Aug 05, 2016 | $29.78 | $29.88 | $29.72 | $29.75 | 7 900 |
| Aug 04, 2016 | $29.34 | $29.61 | $29.34 | $29.45 | 2 400 |
| Aug 03, 2016 | $29.45 | $29.45 | $29.25 | $29.20 | 8 100 |
| Aug 02, 2016 | $29.67 | $29.67 | $29.46 | $29.46 | 15 200 |
| Aug 01, 2016 | $29.64 | $30.02 | $29.64 | $29.62 | 45 500 |
| Jul 29, 2016 | $29.71 | $29.73 | $29.71 | $29.61 | 1 500 |
| Jul 28, 2016 | $29.35 | $29.44 | $29.35 | $29.25 | 34 800 |
| Jul 27, 2016 | $29.31 | $29.33 | $29.17 | $29.09 | 2 000 |
| Jul 26, 2016 | $29.09 | $29.18 | $29.09 | $29.04 | 2 200 |
| Jul 25, 2016 | $28.78 | $28.85 | $28.77 | $28.65 | 3 600 |
| Jul 22, 2016 | $28.91 | $28.94 | $28.91 | $28.80 | 1 600 |
| Jul 21, 2016 | $28.82 | $28.85 | $28.71 | $28.60 | 12 800 |
| Jul 20, 2016 | $28.66 | $28.81 | $28.66 | $28.69 | 1 200 |
| Jul 19, 2016 | $28.64 | $28.68 | $28.64 | $28.56 | 4 100 |
| Jul 18, 2016 | $28.76 | $28.95 | $28.76 | $28.83 | 3 600 |
| Jul 15, 2016 | $28.90 | $28.90 | $28.76 | $28.67 | 3 800 |
| Jul 14, 2016 | $28.86 | $28.88 | $28.86 | $28.76 | 500 |
| Jul 13, 2016 | $28.43 | $28.49 | $28.43 | $28.36 | 900 |
| Jul 12, 2016 | $28.40 | $28.59 | $28.40 | $28.40 | 2 800 |
| Jul 11, 2016 | $28.17 | $28.17 | $27.96 | $27.96 | 3 300 |
| Jul 08, 2016 | $27.38 | $27.38 | $27.38 | $27.27 | 100 |
| Jul 07, 2016 | $27.61 | $27.61 | $27.32 | $27.27 | 6 600 |
| Jul 06, 2016 | $27.46 | $27.46 | $27.20 | $27.35 | 2 100 |
| Jul 05, 2016 | $27.63 | $27.63 | $27.51 | $27.45 | 17 200 |
