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.

DateOpenCloseChangeLowHighVolume
2023-12-0817.5517.52↓$0.03 (-0.17%)17.4517.603.16K
2023-12-0717.6517.66↑$0.01 (0.06%)17.6417.73478
2023-12-0617.7617.86↑$0.10 (0.56%)17.7617.861.64K
2023-12-0517.6817.66↓$0.02 (-0.14%)17.6117.752.67K
2023-12-0418.0118.01↑$0.00 (0.00%)18.0118.01343
2023-12-0118.0418.19↑$0.15 (0.83%)18.0118.19123
2023-11-3018.0618.12↑$0.05 (0.30%)18.0218.12151
2023-11-2918.1418.03↓$0.11 (-0.60%)18.0318.141.30K
2023-11-2818.3618.37↑$0.00 (0.03%)18.3518.371.01K
2023-11-2718.2518.25↑$0.00 (0.00%)18.2518.2510
2023-11-2418.3818.38↑$0.00 (0.00%)18.3818.382
2023-11-2218.3318.33↑$0.00 (0.00%)18.3318.339
2023-11-2118.3818.38↑$0.00 (0.00%)18.3818.3814
2023-11-2018.5618.56↑$0.00 (0.00%)18.5618.5627
2023-11-1718.3918.39↑$0.00 (0.00%)18.3918.39100
2023-11-1618.3518.43↑$0.08 (0.44%)18.3518.51162
2023-11-1518.7018.70↑$0.00 (0.00%)18.7018.7022
2023-11-1418.3418.53↑$0.19 (1.04%)18.3418.53214
2023-11-1017.9318.03↑$0.10 (0.58%)17.9318.03269
2023-11-0917.9417.94↑$0.00 (0.00%)17.9417.9431
2023-11-0818.0118.01↑$0.00 (0.00%)18.0118.0110
2023-11-0718.0618.16↑$0.10 (0.53%)18.0618.16150
2023-11-0618.2418.24↑$0.00 (0.00%)18.2418.2464
2023-11-0318.3718.41↑$0.04 (0.22%)18.3718.4826.79K
2023-11-0218.2018.27↑$0.07 (0.38%)18.1918.3224.66K
2023-11-0118.0818.14↑$0.06 (0.33%)18.0818.14220
2023-10-3118.0518.15↑$0.10 (0.55%)18.0218.15243
2023-10-3018.3318.34↑$0.01 (0.05%)18.3318.51125
2023-10-2718.3818.38↑$0.00 (0.00%)18.3818.3823
2023-10-2618.0218.09↑$0.07 (0.39%)17.9618.09455
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FCA lol who sold

0 Like Report
easymoneyFAM

$FCA Chill out and chill some more. It's all temporary.

0 Like Report
145zip

$FCA peak frustration

0 Like Report