First Trust China AlphaDEX® Fund (FCA) Historical Stock Data

24.04 ↓0.03 (-0.11%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, FCA is down -0.03% a day on average. There have been 17 days where First Trust China AlphaDEX® Fund closed green and 13 days where FCA closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1223.7824.04↑$0.26 (1.11%)23.7824.04305
2022-08-1124.2824.07↓$0.21 (-0.86%)23.8424.281.25K
2022-08-1023.5623.67↑$0.11 (0.46%)23.4123.672.34K
2022-08-0923.7023.72↑$0.02 (0.08%)23.7023.972.29K
2022-08-0823.7023.67↓$0.03 (-0.13%)23.6223.701K
2022-08-0523.2923.54↑$0.25 (1.06%)23.2723.551.46K
2022-08-0423.3923.20↓$0.19 (-0.82%)23.2023.676.08K
2022-08-0322.9623.18↑$0.22 (0.95%)22.9523.382.73K
2022-08-0223.5023.20↓$0.30 (-1.28%)23.2023.507.98K
2022-08-0123.6823.79↑$0.11 (0.47%)23.6823.921.72K
2022-07-2924.2024.20↑$0.00 (0.00%)24.2024.2051
2022-07-2824.7724.59↓$0.18 (-0.73%)24.3224.8311.25K
2022-07-2724.4824.67↑$0.19 (0.79%)24.4824.671.03K
2022-07-2624.9024.43↓$0.47 (-1.89%)24.2124.902.04K
2022-07-2524.3724.41↑$0.04 (0.17%)24.3724.411.06K
2022-07-2224.7224.43↓$0.29 (-1.17%)24.2124.763.23K
2022-07-2124.7324.86↑$0.12 (0.50%)24.6824.8621.98K
2022-07-2025.0624.85↓$0.21 (-0.83%)24.8425.06843
2022-07-1925.2625.28↑$0.02 (0.10%)25.2425.403K
2022-07-1825.0825.12↑$0.04 (0.16%)24.9325.312.18K
2022-07-1524.8924.71↓$0.18 (-0.74%)24.7124.993.48K
2022-07-1425.1725.26↑$0.09 (0.36%)24.9825.262.52K
2022-07-1324.9824.95↓$0.03 (-0.12%)24.9525.379.17K
2022-07-1225.3325.40↑$0.07 (0.28%)25.3325.40406
2022-07-1125.6425.41↓$0.23 (-0.90%)25.4125.693.14K
2022-07-0826.2226.01↓$0.21 (-0.80%)26.0026.222.01K
2022-07-0725.9125.88↓$0.02 (-0.09%)25.8826.00241
2022-07-0625.2425.51↑$0.27 (1.07%)25.2425.5219.21K
2022-07-0525.0025.39↑$0.39 (1.55%)25.0025.552.87K
2022-07-0125.6525.70↑$0.05 (0.20%)25.6225.922.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$FCA peak frustration

0 Like Report
easymoneyFAM

$FCA always with good potential for a long term Hodl

0 Like Report
BritneyHuphrey

$FCA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
wsb_pro

$FCA push baby push!

0 Like Report
145zip

$FCA pump up the volume

0 Like Report
glaglewd

$FCA time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report
substancetag

$FCA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report