NYSEARCA:FPA
$25.98
(
0%
)
Tuesday, 28th Mar 2023
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.16 | $28.12 | Tuesday, 28th Mar 2023 FPA stock ended at $25.98. During the day the stock fluctuated 0% from a day low at $25.98 to a day high of $25.98. |
| 90 days | $24.79 | $28.47 | |
| 52 weeks | $22.31 | $32.00 |
Historical First Trust Asia Pacific Ex-Japan AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-11-03 | $32.25 | $32.35 | $32.24 | $32.35 | 1 197 |
| 2021-11-02 | $32.29 | $32.43 | $32.29 | $32.43 | 13 470 |
| 2021-11-01 | $32.55 | $32.55 | $32.35 | $32.42 | 3 020 |
| 2021-10-29 | $32.63 | $32.73 | $32.37 | $32.50 | 4 423 |
| 2021-10-28 | $32.56 | $32.69 | $32.56 | $32.69 | 489 |
| 2021-10-27 | $33.07 | $33.07 | $33.07 | $33.07 | 142 |
| 2021-10-26 | $33.26 | $33.26 | $32.86 | $33.07 | 608 |
| 2021-10-25 | $33.08 | $33.10 | $33.08 | $33.10 | 969 |
| 2021-10-22 | $32.83 | $32.83 | $32.69 | $32.81 | 1 244 |
| 2021-10-21 | $33.19 | $33.19 | $33.19 | $33.19 | 52 |
| 2021-10-20 | $33.19 | $33.19 | $33.19 | $33.19 | 196 |
| 2021-10-19 | $33.41 | $33.41 | $33.19 | $33.19 | 1 853 |
| 2021-10-18 | $32.94 | $32.94 | $32.45 | $32.74 | 1 299 |
| 2021-10-15 | $32.66 | $32.81 | $32.50 | $32.81 | 5 312 |
| 2021-10-14 | $32.48 | $32.48 | $32.48 | $32.48 | 87 |
| 2021-10-13 | $32.22 | $32.48 | $32.22 | $32.48 | 11 102 |
| 2021-10-12 | $31.86 | $31.94 | $31.84 | $31.84 | 2 149 |
| 2021-10-11 | $32.03 | $32.03 | $32.03 | $32.03 | 1 571 |
| 2021-10-08 | $31.93 | $32.03 | $31.93 | $31.96 | 21 897 |
| 2021-10-07 | $31.80 | $31.80 | $31.80 | $31.80 | 38 |
| 2021-10-06 | $31.65 | $31.81 | $30.97 | $31.80 | 1 199 |
| 2021-10-05 | $32.08 | $32.23 | $32.08 | $32.23 | 3 139 |
| 2021-10-04 | $31.80 | $32.23 | $31.80 | $32.23 | 1 588 |
| 2021-10-01 | $31.99 | $32.38 | $31.99 | $32.23 | 66 844 |
| 2021-09-30 | $32.81 | $32.83 | $32.34 | $32.34 | 2 433 |
| 2021-09-29 | $32.50 | $32.50 | $32.18 | $32.18 | 182 |
| 2021-09-28 | $32.40 | $32.40 | $32.25 | $32.25 | 1 269 |
| 2021-09-27 | $32.71 | $32.71 | $32.71 | $32.71 | 51 |
| 2021-09-24 | $32.96 | $32.96 | $32.57 | $32.71 | 2 559 |
| 2021-09-23 | $32.75 | $32.75 | $32.75 | $32.75 | 19 |
| 2021-09-22 | $33.08 | $33.08 | $32.75 | $32.75 | 1 394 |
| 2021-09-21 | $32.51 | $32.60 | $32.51 | $32.60 | 322 |
| 2021-09-20 | $32.73 | $32.73 | $32.23 | $32.35 | 7 049 |
| 2021-09-17 | $33.49 | $33.74 | $33.28 | $33.30 | 81 502 |
| 2021-09-16 | $34.34 | $34.34 | $34.34 | $34.34 | 25 |
| 2021-09-15 | $34.26 | $34.34 | $34.11 | $34.34 | 6 515 |
| 2021-09-14 | $34.71 | $34.92 | $34.24 | $34.47 | 1 899 |
| 2021-09-13 | $34.70 | $34.70 | $34.49 | $34.49 | 784 |
| 2021-09-10 | $34.55 | $34.68 | $34.31 | $34.31 | 173 450 |
| 2021-09-09 | $33.94 | $34.12 | $33.94 | $34.12 | 286 |
| 2021-09-08 | $34.81 | $34.81 | $34.81 | $34.81 | 300 |
| 2021-09-07 | $34.81 | $34.81 | $34.81 | $34.81 | 703 |
| 2021-09-03 | $35.26 | $35.26 | $35.05 | $35.05 | 839 |
| 2021-09-02 | $35.01 | $35.03 | $35.01 | $35.03 | 1 461 |
| 2021-09-01 | $34.82 | $35.03 | $34.82 | $35.03 | 2 428 |
| 2021-08-31 | $35.10 | $35.19 | $35.10 | $35.19 | 520 |
| 2021-08-30 | $34.23 | $34.39 | $34.23 | $34.39 | 909 |
| 2021-08-27 | $34.11 | $34.11 | $34.11 | $34.11 | 13 |
| 2021-08-26 | $34.29 | $34.44 | $33.78 | $34.11 | 3 565 |
| 2021-08-25 | $34.14 | $34.20 | $34.03 | $34.20 | 1 008 |
About First Trust Asia Pacific Ex-Japan AlphaDEX Fund
FPA was created on 04/18/11 by First Trust. The ETF tracks an index that selects and weights 100 stocks from the S&P Asia Pacific Ex-Japan BMI Index based on their growth and value factors.... FPA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
