First Trust Asia Pacific Ex-Japan AlphaDEX® Fund (FPA) Historical Stock Data
37.29 ↓1.14 (-2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPA is down -0.22% a day on average. There have been 12 days where First Trust Asia Pacific Ex-Japan AlphaDEX® Fund closed green and 18 days where FPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 37.86 | 37.29 | ↓$0.57 (-1.50%) | 37.29 | 37.86 | 2.55K |
| 2025-12-11 | 38.66 | 38.44 | ↓$0.22 (-0.58%) | 38.44 | 38.66 | 2.05K |
| 2025-12-10 | 38.74 | 38.98 | ↑$0.24 (0.62%) | 38.60 | 39.09 | 1.98K |
| 2025-12-09 | 38.96 | 38.92 | ↓$0.04 (-0.09%) | 38.90 | 38.98 | 1.38K |
| 2025-12-08 | 38.95 | 38.91 | ↓$0.04 (-0.09%) | 38.76 | 39.03 | 4.91K |
| 2025-12-05 | 39.21 | 38.94 | ↓$0.27 (-0.68%) | 38.94 | 39.21 | 589 |
| 2025-12-04 | 38.43 | 38.50 | ↑$0.06 (0.17%) | 38.43 | 38.53 | 626 |
| 2025-12-03 | 38.52 | 38.44 | ↓$0.08 (-0.21%) | 38.44 | 38.62 | 1.89K |
| 2025-12-02 | 38.39 | 38.31 | ↓$0.08 (-0.20%) | 38.31 | 38.39 | 407 |
| 2025-12-01 | 38.38 | 37.91 | ↓$0.47 (-1.22%) | 37.82 | 38.38 | 2.41K |
| 2025-11-28 | 38.50 | 38.09 | ↓$0.41 (-1.07%) | 38.09 | 38.50 | 3.77K |
| 2025-11-26 | 38.12 | 38.21 | ↑$0.09 (0.24%) | 38.12 | 38.29 | 3.62K |
| 2025-11-25 | 37.40 | 37.70 | ↑$0.30 (0.80%) | 37.40 | 37.70 | 337 |
| 2025-11-24 | 37.11 | 37.61 | ↑$0.50 (1.33%) | 37.11 | 37.79 | 2.03K |
| 2025-11-21 | 37.09 | 37.41 | ↑$0.32 (0.86%) | 37.09 | 37.41 | 578 |
| 2025-11-20 | 38.27 | 37.36 | ↓$0.90 (-2.36%) | 37.36 | 38.52 | 0.90K |
| 2025-11-19 | 37.83 | 37.95 | ↑$0.13 (0.33%) | 37.83 | 40.14 | 4.38K |
| 2025-11-18 | 38.09 | 38.05 | ↓$0.04 (-0.11%) | 38.05 | 38.09 | 702 |
| 2025-11-17 | 39.18 | 38.66 | ↓$0.52 (-1.32%) | 38.64 | 39.18 | 1.33K |
| 2025-11-14 | 39.12 | 39.12 | ↑$0.00 (0.00%) | 39.12 | 39.12 | 115 |
| 2025-11-13 | 39.21 | 39.00 | ↓$0.21 (-0.53%) | 39.00 | 39.21 | 773 |
| 2025-11-12 | 39.56 | 39.47 | ↓$0.09 (-0.22%) | 39.14 | 39.57 | 5.32K |
| 2025-11-11 | 39.09 | 39.09 | ↑$0.00 (0.00%) | 39.09 | 39.09 | 102 |
| 2025-11-10 | 39.24 | 39.31 | ↑$0.07 (0.17%) | 39.24 | 39.31 | 624 |
| 2025-11-07 | 38.18 | 38.30 | ↑$0.12 (0.32%) | 37.87 | 38.33 | 2.33K |
| 2025-11-06 | 38.66 | 38.65 | ↓$0.01 (-0.03%) | 38.65 | 39.00 | 2.28K |
| 2025-11-05 | 39.00 | 38.80 | ↓$0.20 (-0.51%) | 38.58 | 39.00 | 1.36K |
| 2025-11-04 | 39.16 | 38.90 | ↓$0.26 (-0.67%) | 38.90 | 39.26 | 0.96K |
| 2025-11-03 | 40.00 | 39.87 | ↓$0.13 (-0.32%) | 39.48 | 40.00 | 2.67K |
| 2025-10-31 | 39.44 | 39.50 | ↑$0.06 (0.15%) | 39.38 | 39.64 | 1.90K |
Create an account or log in to view more rows.
$FPA Any red I see I shall buy
$FPA diversified
$FPA Don't hold!!! Buy it
$FPA looks like a loading
$FPA has just been halted from trading due to volatility.
$FPA we’re fucked tomorrow boys
$FPA man this will be good in coming weeks
$FPA If options never existed
what do you think this stock would be trading at?
$FPA I think I like this stock more everyday
$FPA YALL READY????????