First Trust China AlphaDEX® Fund (FCA) Historical Stock Data
19.44 ↑0.13 (0.67%)
As of April 26, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, FCA is up 0.01% a day on average. There have been 15 days where First Trust China AlphaDEX® Fund closed green and 15 days where FCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.54 | 19.44 | ↓$0.10 (-0.51%) | 19.44 | 19.54 | 2.33K |
| 2024-04-25 | 18.94 | 19.31 | ↑$0.37 (1.95%) | 18.93 | 19.31 | 80.11K |
| 2024-04-24 | 18.94 | 18.97 | ↑$0.03 (0.18%) | 18.94 | 18.97 | 271 |
| 2024-04-23 | 18.86 | 18.94 | ↑$0.08 (0.42%) | 18.86 | 18.96 | 47.34K |
| 2024-04-22 | 19.00 | 19.07 | ↑$0.07 (0.37%) | 18.99 | 19.07 | 3.17K |
| 2024-04-19 | 19.34 | 19.33 | ↓$0.01 (-0.03%) | 19.28 | 19.34 | 39.81K |
| 2024-04-18 | 19.26 | 19.31 | ↑$0.05 (0.24%) | 19.26 | 19.33 | 5.08K |
| 2024-04-17 | 19.30 | 19.21 | ↓$0.09 (-0.46%) | 19.21 | 19.30 | 1.63K |
| 2024-04-16 | 18.99 | 18.92 | ↓$0.06 (-0.34%) | 18.89 | 18.99 | 622 |
| 2024-04-15 | 19.31 | 19.31 | ↑$0.00 (0.00%) | 19.31 | 19.31 | 87 |
| 2024-04-12 | 19.36 | 19.23 | ↓$0.13 (-0.67%) | 19.13 | 19.36 | 660 |
| 2024-04-11 | 19.56 | 19.73 | ↑$0.17 (0.87%) | 19.54 | 19.74 | 2.64K |
| 2024-04-10 | 19.39 | 19.38 | ↓$0.01 (-0.05%) | 19.38 | 19.54 | 661 |
| 2024-04-09 | 19.45 | 19.59 | ↑$0.14 (0.72%) | 19.37 | 19.59 | 3.08K |
| 2024-04-08 | 19.20 | 19.31 | ↑$0.11 (0.57%) | 19.20 | 19.31 | 1.94K |
| 2024-04-05 | 18.92 | 18.84 | ↓$0.08 (-0.42%) | 18.75 | 18.96 | 3.24K |
| 2024-04-04 | 19.33 | 19.33 | ↓$0.00 (-0.02%) | 19.17 | 19.50 | 30.41K |
| 2024-04-03 | 19.21 | 19.31 | ↑$0.10 (0.52%) | 19.11 | 19.31 | 3.98K |
| 2024-04-02 | 19.14 | 19.14 | ↑$0.00 (0.00%) | 19.14 | 19.14 | 12 |
| 2024-04-01 | 19.08 | 19.06 | ↓$0.02 (-0.10%) | 18.95 | 19.08 | 853 |
| 2024-03-28 | 18.81 | 18.71 | ↓$0.10 (-0.54%) | 18.71 | 18.81 | 2.15K |
| 2024-03-27 | 18.70 | 18.79 | ↑$0.09 (0.45%) | 18.61 | 18.84 | 4.18K |
| 2024-03-26 | 19.10 | 18.74 | ↓$0.36 (-1.88%) | 18.74 | 19.10 | 8.95K |
| 2024-03-25 | 19.24 | 19.14 | ↓$0.10 (-0.52%) | 19.11 | 19.24 | 3.99K |
| 2024-03-22 | 19.19 | 19.23 | ↑$0.05 (0.23%) | 19.18 | 19.27 | 5.76K |
| 2024-03-21 | 19.56 | 19.56 | ↓$0.00 (-0.03%) | 19.56 | 19.56 | 725 |
| 2024-03-20 | 19.75 | 19.79 | ↑$0.04 (0.20%) | 19.75 | 19.79 | 162 |
| 2024-03-19 | 19.82 | 19.72 | ↓$0.10 (-0.50%) | 19.72 | 19.82 | 736 |
| 2024-03-18 | 20.05 | 20.06 | ↑$0.01 (0.05%) | 20.00 | 20.06 | 1.99K |
| 2024-03-15 | 19.99 | 19.94 | ↓$0.05 (-0.25%) | 19.94 | 19.99 | 419 |
Create an account or log in to view more rows.
$FCA get over the hump
$FCA LOADING UP HERE!
$FCA more calls coming in
$FCA bears haha
$FCA diversified
$FCA lol who sold
$FCA time will come
$FCA Chill out and chill some more. It's all temporary.
$FCA Momentum is building...
$FCA weak