First Trust China AlphaDEX® Fund (FCA) Historical Stock Data
28.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCA is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 28.61 | 28.77 | ↑$0.15 (0.54%) | 28.47 | 28.80 | 5.14K |
| 2025-12-22 | 28.77 | 28.82 | ↑$0.05 (0.17%) | 28.49 | 28.86 | 3.14K |
| 2025-12-19 | 28.26 | 28.62 | ↑$0.36 (1.27%) | 28.23 | 28.62 | 133.43K |
| 2025-12-18 | 28.27 | 28.32 | ↑$0.05 (0.18%) | 28.25 | 28.44 | 3.83K |
| 2025-12-17 | 28.24 | 28.04 | ↓$0.20 (-0.71%) | 27.75 | 28.24 | 2.20K |
| 2025-12-16 | 27.62 | 27.80 | ↑$0.18 (0.65%) | 27.38 | 27.80 | 52.06K |
| 2025-12-15 | 28.21 | 28.11 | ↓$0.10 (-0.36%) | 28.09 | 28.32 | 6.23K |
| 2025-12-12 | 28.22 | 28.04 | ↓$0.18 (-0.63%) | 27.82 | 28.22 | 2.63K |
| 2025-12-11 | 28.21 | 28.17 | ↓$0.05 (-0.16%) | 27.98 | 28.26 | 883 |
| 2025-12-10 | 28.19 | 28.16 | ↓$0.03 (-0.11%) | 27.98 | 28.28 | 3.90K |
| 2025-12-09 | 28.14 | 28.05 | ↓$0.09 (-0.31%) | 28.00 | 28.14 | 6.25K |
| 2025-12-08 | 28.93 | 28.77 | ↓$0.16 (-0.55%) | 28.66 | 28.99 | 5.51K |
| 2025-12-05 | 29.37 | 29.32 | ↓$0.05 (-0.17%) | 29.03 | 29.40 | 5.38K |
| 2025-12-04 | 28.69 | 28.82 | ↑$0.13 (0.45%) | 28.69 | 28.82 | 665 |
| 2025-12-03 | 28.63 | 28.89 | ↑$0.26 (0.89%) | 28.63 | 29.00 | 1.68K |
| 2025-12-02 | 28.59 | 28.83 | ↑$0.24 (0.85%) | 28.59 | 28.83 | 1.68K |
| 2025-12-01 | 29.21 | 29.03 | ↓$0.18 (-0.62%) | 29.03 | 29.21 | 3.22K |
| 2025-11-28 | 28.88 | 28.92 | ↑$0.04 (0.13%) | 28.88 | 29.10 | 1.25K |
| 2025-11-26 | 28.79 | 28.62 | ↓$0.17 (-0.59%) | 28.55 | 28.79 | 413 |
| 2025-11-25 | 28.65 | 28.80 | ↑$0.15 (0.51%) | 28.46 | 28.80 | 1.92K |
| 2025-11-24 | 28.20 | 28.57 | ↑$0.37 (1.31%) | 28.20 | 28.57 | 1.09K |
| 2025-11-21 | 27.76 | 28.10 | ↑$0.34 (1.22%) | 27.75 | 28.10 | 2.66K |
| 2025-11-20 | 29.14 | 28.70 | ↓$0.44 (-1.51%) | 28.51 | 29.14 | 5.94K |
| 2025-11-19 | 29.01 | 29.01 | ↑$0.00 (0.01%) | 28.93 | 29.05 | 2.27K |
| 2025-11-18 | 29.19 | 28.74 | ↓$0.45 (-1.55%) | 28.60 | 29.19 | 3.47K |
| 2025-11-17 | 29.51 | 29.28 | ↓$0.23 (-0.78%) | 29.15 | 29.52 | 6.85K |
| 2025-11-14 | 29.82 | 29.89 | ↑$0.07 (0.25%) | 29.55 | 29.97 | 5.72K |
| 2025-11-13 | 30.27 | 29.75 | ↓$0.52 (-1.72%) | 29.75 | 30.38 | 5.89K |
| 2025-11-12 | 29.85 | 29.63 | ↓$0.22 (-0.74%) | 29.63 | 29.91 | 64.21K |
| 2025-11-11 | 29.60 | 29.73 | ↑$0.13 (0.42%) | 29.60 | 30.29 | 58.15K |
Create an account or log in to view more rows.
$FCA what happened?
$FCA Just buy and hold
$FCA this is just going to go up forever
$FCA might get a sell off today
$FCA i like the stock
$FCA LFGGGGGG
$FCA we like the stock
$FCA I love you!
$FCA low volume
expect flat or negative close
$FCA shorting it