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

17.63 ↑0.11 (0.63%)

As of December 7, 2023, 10:21am EST.

Historical Data

In the past 30 trading days, FCA is up 0.18% a day on average. There have been 27 days where First Trust China AlphaDEX® Fund closed green and 3 days where FCA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	17.55	17.52	↓$0.03 (-0.17%)	17.45	17.60	3.16K
2023-12-07	17.65	17.66	↑$0.01 (0.06%)	17.64	17.73	478
2023-12-06	17.76	17.86	↑$0.10 (0.56%)	17.76	17.86	1.64K
2023-12-05	17.68	17.66	↓$0.02 (-0.14%)	17.61	17.75	2.67K
2023-12-04	18.01	18.01	↑$0.00 (0.00%)	18.01	18.01	343
2023-12-01	18.04	18.19	↑$0.15 (0.83%)	18.01	18.19	123
2023-11-30	18.06	18.12	↑$0.05 (0.30%)	18.02	18.12	151
2023-11-29	18.14	18.03	↓$0.11 (-0.60%)	18.03	18.14	1.30K
2023-11-28	18.36	18.37	↑$0.00 (0.03%)	18.35	18.37	1.01K
2023-11-27	18.25	18.25	↑$0.00 (0.00%)	18.25	18.25	10
2023-11-24	18.38	18.38	↑$0.00 (0.00%)	18.38	18.38	2
2023-11-22	18.33	18.33	↑$0.00 (0.00%)	18.33	18.33	9
2023-11-21	18.38	18.38	↑$0.00 (0.00%)	18.38	18.38	14
2023-11-20	18.56	18.56	↑$0.00 (0.00%)	18.56	18.56	27
2023-11-17	18.39	18.39	↑$0.00 (0.00%)	18.39	18.39	100
2023-11-16	18.35	18.43	↑$0.08 (0.44%)	18.35	18.51	162
2023-11-15	18.70	18.70	↑$0.00 (0.00%)	18.70	18.70	22
2023-11-14	18.34	18.53	↑$0.19 (1.04%)	18.34	18.53	214
2023-11-10	17.93	18.03	↑$0.10 (0.58%)	17.93	18.03	269
2023-11-09	17.94	17.94	↑$0.00 (0.00%)	17.94	17.94	31
2023-11-08	18.01	18.01	↑$0.00 (0.00%)	18.01	18.01	10
2023-11-07	18.06	18.16	↑$0.10 (0.53%)	18.06	18.16	150
2023-11-06	18.24	18.24	↑$0.00 (0.00%)	18.24	18.24	64
2023-11-03	18.37	18.41	↑$0.04 (0.22%)	18.37	18.48	26.79K
2023-11-02	18.20	18.27	↑$0.07 (0.38%)	18.19	18.32	24.66K
2023-11-01	18.08	18.14	↑$0.06 (0.33%)	18.08	18.14	220
2023-10-31	18.05	18.15	↑$0.10 (0.55%)	18.02	18.15	243
2023-10-30	18.33	18.34	↑$0.01 (0.05%)	18.33	18.51	125
2023-10-27	18.38	18.38	↑$0.00 (0.00%)	18.38	18.38	23
2023-10-26	18.02	18.09	↑$0.07 (0.39%)	17.96	18.09	455