NYSEARCA:FPA
First Trust Asia Pacific Ex-Japan ETF Price (Quote)
$27.20
+0.360 (+1.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.62 | $27.77 | Friday, 26th Apr 2024 FPA stock ended at $27.20. This is 1.34% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $27.20 to a day high of $27.20. |
| 90 days | $25.60 | $28.47 | |
| 52 weeks | $23.31 | $29.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 08, 2016 | $27.92 | $28.22 | $27.90 | $27.90 | 32 518 |
| Apr 07, 2016 | $27.66 | $27.74 | $27.49 | $27.49 | 1 717 |
| Apr 06, 2016 | $27.83 | $27.83 | $27.64 | $27.83 | 1 876 |
| Apr 05, 2016 | $27.55 | $27.77 | $27.41 | $27.51 | 2 559 |
| Apr 04, 2016 | $28.02 | $28.04 | $27.83 | $27.95 | 14 307 |
| Apr 01, 2016 | $27.85 | $28.14 | $27.72 | $28.06 | 5 284 |
| Mar 31, 2016 | $28.50 | $28.49 | $28.27 | $28.35 | 2 789 |
| Mar 30, 2016 | $28.41 | $28.64 | $28.45 | $28.60 | 4 451 |
| Mar 29, 2016 | $27.83 | $28.16 | $27.75 | $28.16 | 2 200 |
| Mar 28, 2016 | $28.15 | $28.15 | $27.97 | $27.97 | 500 |
| Mar 24, 2016 | $27.78 | $27.95 | $27.74 | $27.95 | 2 200 |
| Mar 23, 2016 | $27.87 | $27.95 | $27.87 | $27.89 | 4 000 |
| Mar 22, 2016 | $28.47 | $28.52 | $28.30 | $28.52 | 26 300 |
| Mar 21, 2016 | $28.37 | $28.42 | $28.35 | $28.35 | 2 000 |
| Mar 18, 2016 | $28.27 | $28.38 | $28.27 | $28.28 | 1 700 |
| Mar 17, 2016 | $27.98 | $28.16 | $27.98 | $28.16 | 2 100 |
| Mar 16, 2016 | $27.81 | $27.93 | $27.81 | $27.93 | 13 700 |
| Mar 15, 2016 | $27.33 | $27.33 | $27.25 | $27.27 | 1 500 |
| Mar 14, 2016 | $27.58 | $27.66 | $27.56 | $27.56 | 4 200 |
| Mar 11, 2016 | $27.61 | $27.76 | $27.61 | $27.76 | 1 100 |
| Mar 10, 2016 | $27.31 | $27.31 | $27.17 | $27.17 | 1 400 |
| Mar 09, 2016 | $27.35 | $27.35 | $27.35 | $27.35 | 100 |
| Mar 08, 2016 | $27.21 | $27.21 | $27.01 | $27.10 | 15 000 |
| Mar 07, 2016 | $27.53 | $27.54 | $27.43 | $27.43 | 2 500 |
| Mar 04, 2016 | $27.43 | $27.43 | $27.43 | $27.43 | 300 |
