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 |
| May 26, 2016 | $26.72 | $26.72 | $26.61 | $26.61 | 5 000 |
| May 25, 2016 | $26.57 | $26.69 | $26.52 | $26.69 | 9 592 |
| May 24, 2016 | $26.33 | $26.37 | $26.33 | $26.33 | 1 067 |
| May 23, 2016 | $26.42 | $26.45 | $26.35 | $26.37 | 2 842 |
| May 20, 2016 | $26.35 | $26.43 | $26.37 | $26.37 | 1 873 |
| May 19, 2016 | $26.15 | $26.16 | $26.05 | $26.11 | 3 560 |
| May 18, 2016 | $26.49 | $26.61 | $26.31 | $26.34 | 4 317 |
| May 17, 2016 | $26.61 | $26.81 | $26.64 | $26.64 | 3 523 |
| May 16, 2016 | $26.66 | $26.71 | $26.58 | $26.66 | 1 676 |
| May 13, 2016 | $26.73 | $26.73 | $26.48 | $26.48 | 3 790 |
| May 12, 2016 | $27.16 | $27.16 | $26.99 | $27.01 | 720 |
| May 11, 2016 | $26.97 | $27.16 | $27.08 | $27.08 | 3 812 |
| May 10, 2016 | $26.88 | $27.11 | $26.97 | $27.08 | 22 562 |
| May 09, 2016 | $26.98 | $26.98 | $26.67 | $26.69 | 13 007 |
| May 06, 2016 | $26.88 | $26.97 | $26.85 | $26.88 | 5 325 |
| May 05, 2016 | $27.38 | $27.38 | $27.08 | $27.09 | 4 146 |
| May 04, 2016 | $27.36 | $27.36 | $27.14 | $27.14 | 726 |
| May 03, 2016 | $27.93 | $27.93 | $27.64 | $27.64 | 1 022 |
| May 02, 2016 | $27.93 | $27.93 | $27.93 | $27.93 | 859 |
| Apr 29, 2016 | $28.12 | $28.01 | $27.79 | $27.86 | 12 210 |
| Apr 28, 2016 | $28.15 | $28.36 | $28.15 | $28.20 | 6 148 |
| Apr 27, 2016 | $28.27 | $28.27 | $28.00 | $28.07 | 4 808 |
| Apr 26, 2016 | $28.58 | $28.58 | $28.39 | $28.46 | 4 075 |
| Apr 25, 2016 | $28.52 | $28.52 | $28.25 | $28.32 | 55 092 |
| Apr 22, 2016 | $28.54 | $28.54 | $28.32 | $28.45 | 4 361 |
