First Trust Asia Pacific Ex-Japan AlphaDEX® Fund (FPA) Historical Stock Data
27.17 ↓0.03 (-0.11%)
As of April 19, 2024, 10:58am EST.
Historical Data
In the past 30 trading days, FPA is up 0.00% a day on average. There have been 20 days where First Trust Asia Pacific Ex-Japan AlphaDEX® Fund closed green and 10 days where FPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27.43 | 27.17 | ↓$0.26 (-0.95%) | 27.12 | 27.43 | 805 |
| 2024-04-26 | 27.20 | 27.20 | ↑$0.00 (0.00%) | 27.20 | 27.20 | 11 |
| 2024-04-25 | 26.80 | 26.84 | ↑$0.04 (0.15%) | 26.58 | 26.84 | 2.18K |
| 2024-04-24 | 26.75 | 26.67 | ↓$0.08 (-0.30%) | 26.57 | 26.78 | 3.50K |
| 2024-04-23 | 26.78 | 26.98 | ↑$0.20 (0.75%) | 26.74 | 26.98 | 1.42K |
| 2024-04-22 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.43 | 26.50 | 262 |
| 2024-04-19 | 26.07 | 26.22 | ↑$0.15 (0.58%) | 25.94 | 26.22 | 3.40K |
| 2024-04-18 | 26.21 | 26.01 | ↓$0.20 (-0.76%) | 25.93 | 26.21 | 3.13K |
| 2024-04-17 | 25.64 | 25.90 | ↑$0.26 (1.01%) | 25.62 | 25.94 | 3.16K |
| 2024-04-16 | 25.80 | 25.82 | ↑$0.02 (0.08%) | 25.80 | 25.82 | 221 |
| 2024-04-15 | 26.13 | 25.99 | ↓$0.14 (-0.54%) | 25.99 | 26.13 | 1.10K |
| 2024-04-12 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 2 |
| 2024-04-11 | 27.06 | 26.88 | ↓$0.18 (-0.65%) | 26.88 | 27.06 | 731 |
| 2024-04-10 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 2 |
| 2024-04-09 | 27.30 | 27.42 | ↑$0.12 (0.45%) | 27.30 | 27.42 | 5.59K |
| 2024-04-08 | 27.35 | 27.35 | ↑$0.00 (0.00%) | 27.35 | 27.35 | 3 |
| 2024-04-05 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 3 |
| 2024-04-04 | 27.56 | 27.25 | ↓$0.31 (-1.11%) | 27.25 | 27.56 | 357 |
| 2024-04-03 | 26.86 | 27.11 | ↑$0.25 (0.93%) | 26.86 | 27.29 | 3.03K |
| 2024-04-02 | 27.31 | 27.25 | ↓$0.06 (-0.21%) | 27.25 | 27.31 | 873 |
| 2024-04-01 | 27.22 | 27.08 | ↓$0.14 (-0.51%) | 27.08 | 27.27 | 6.97K |
| 2024-03-28 | 27.49 | 27.60 | ↑$0.11 (0.40%) | 27.49 | 27.77 | 0.99K |
| 2024-03-27 | 27.43 | 27.56 | ↑$0.13 (0.46%) | 27.43 | 27.56 | 2.57K |
| 2024-03-26 | 27.69 | 27.51 | ↓$0.18 (-0.65%) | 27.51 | 27.69 | 6.41K |
| 2024-03-25 | 27.68 | 27.77 | ↑$0.09 (0.31%) | 27.67 | 27.77 | 2.12K |
| 2024-03-22 | 27.54 | 27.68 | ↑$0.13 (0.47%) | 27.54 | 27.68 | 470 |
| 2024-03-21 | 27.97 | 27.78 | ↓$0.19 (-0.67%) | 27.78 | 27.99 | 625 |
| 2024-03-20 | 27.84 | 27.86 | ↑$0.02 (0.07%) | 27.84 | 27.86 | 201 |
| 2024-03-19 | 27.57 | 27.73 | ↑$0.16 (0.58%) | 27.57 | 27.73 | 465 |
| 2024-03-18 | 27.69 | 27.76 | ↑$0.07 (0.25%) | 27.57 | 27.76 | 2.38K |
Create an account or log in to view more rows.
$FPA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FPA swing puts
$FPA we like the stock
$FPA to the moon!
$FPA every dip gets bought up.
$FPA trash
$FPA holding unfortunately lol
$FPA green shoots
$FPA over a thousand shares in now
$FPA Games being played here.