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 |
| Jul 01, 2016 | $27.75 | $27.80 | $27.72 | $27.69 | 1 900 |
| Jun 30, 2016 | $27.49 | $27.52 | $27.49 | $27.41 | 700 |
| Jun 29, 2016 | $27.25 | $27.41 | $27.25 | $27.25 | 8 400 |
| Jun 28, 2016 | $26.71 | $26.81 | $26.65 | $26.70 | 4 100 |
| Jun 27, 2016 | $26.13 | $26.14 | $26.04 | $25.93 | 59 500 |
| Jun 24, 2016 | $26.74 | $27.04 | $26.55 | $26.45 | 4 300 |
| Jun 23, 2016 | $27.88 | $27.88 | $27.87 | $27.76 | 300 |
| Jun 22, 2016 | $27.55 | $27.55 | $27.41 | $27.31 | 4 000 |
| Jun 21, 2016 | $27.36 | $27.39 | $27.26 | $27.16 | 2 400 |
| Jun 20, 2016 | $27.41 | $27.50 | $27.37 | $27.14 | 2 200 |
| Jun 17, 2016 | $26.86 | $26.86 | $26.81 | $26.59 | 1 300 |
| Jun 16, 2016 | $26.64 | $26.82 | $26.44 | $26.82 | 4 039 |
| Jun 15, 2016 | $26.95 | $27.09 | $26.93 | $26.99 | 1 246 |
| Jun 14, 2016 | $26.79 | $26.82 | $26.73 | $26.77 | 871 |
| Jun 13, 2016 | $27.12 | $27.25 | $27.01 | $27.02 | 3 455 |
| Jun 10, 2016 | $27.54 | $27.54 | $27.31 | $27.41 | 1 184 |
| Jun 09, 2016 | $27.74 | $27.84 | $27.74 | $27.80 | 5 634 |
| Jun 08, 2016 | $27.87 | $27.95 | $27.87 | $27.87 | 1 473 |
| Jun 07, 2016 | $27.60 | $27.87 | $27.60 | $27.80 | 1 812 |
| Jun 06, 2016 | $27.60 | $27.60 | $27.43 | $27.59 | 1 307 |
| Jun 03, 2016 | $27.15 | $27.23 | $26.98 | $27.23 | 2 452 |
| Jun 02, 2016 | $26.76 | $26.86 | $26.73 | $26.86 | 2 067 |
| Jun 01, 2016 | $26.75 | $26.79 | $26.75 | $26.75 | 5 425 |
| May 31, 2016 | $26.87 | $26.89 | $26.76 | $26.89 | 1 314 |
| May 27, 2016 | $26.76 | $26.92 | $26.76 | $26.76 | 1 589 |
