First Trust China AlphaDEX® Fund (FCA) Historical Stock Data
18.82 ↑0.04 (0.19%)
As of March 26, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, FCA is down -0.21% a day on average. There have been 13 days where First Trust China AlphaDEX® Fund closed green and 17 days where FCA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 18.70 | 18.79 | ↑$0.09 (0.45%) | 18.61 | 18.84 | 4.18K |
2024-03-26 | 19.10 | 18.74 | ↓$0.36 (-1.88%) | 18.74 | 19.10 | 8.95K |
2024-03-25 | 19.24 | 19.14 | ↓$0.10 (-0.52%) | 19.11 | 19.24 | 3.99K |
2024-03-22 | 19.19 | 19.23 | ↑$0.05 (0.23%) | 19.18 | 19.27 | 5.76K |
2024-03-21 | 19.56 | 19.56 | ↓$0.00 (-0.03%) | 19.56 | 19.56 | 725 |
2024-03-20 | 19.75 | 19.79 | ↑$0.04 (0.20%) | 19.75 | 19.79 | 162 |
2024-03-19 | 19.82 | 19.72 | ↓$0.10 (-0.50%) | 19.72 | 19.82 | 736 |
2024-03-18 | 20.05 | 20.06 | ↑$0.01 (0.05%) | 20.00 | 20.06 | 1.99K |
2024-03-15 | 19.99 | 19.94 | ↓$0.05 (-0.25%) | 19.94 | 19.99 | 419 |
2024-03-14 | 19.87 | 19.79 | ↓$0.08 (-0.41%) | 19.74 | 19.87 | 2.21K |
2024-03-13 | 20.05 | 19.99 | ↓$0.06 (-0.30%) | 19.96 | 20.14 | 7.41K |
2024-03-12 | 19.56 | 19.54 | ↓$0.02 (-0.11%) | 19.51 | 19.68 | 2.92K |
2024-03-11 | 19.73 | 19.64 | ↓$0.09 (-0.46%) | 19.64 | 19.82 | 0.98K |
2024-03-08 | 19.57 | 19.61 | ↑$0.04 (0.20%) | 19.46 | 19.63 | 3.06K |
2024-03-07 | 19.31 | 19.35 | ↑$0.04 (0.21%) | 19.28 | 19.37 | 35.70K |
2024-03-06 | 19.53 | 19.45 | ↓$0.08 (-0.41%) | 19.37 | 19.58 | 1.43K |
2024-03-05 | 19.28 | 19.08 | ↓$0.20 (-1.04%) | 19.08 | 19.28 | 4.67K |
2024-03-04 | 19.44 | 19.45 | ↑$0.01 (0.05%) | 19.29 | 19.48 | 3.83K |
2024-03-01 | 19.40 | 19.48 | ↑$0.08 (0.41%) | 19.40 | 19.48 | 590 |
2024-02-29 | 19.29 | 19.32 | ↑$0.03 (0.16%) | 19.07 | 19.38 | 73.68K |
2024-02-28 | 19.11 | 18.84 | ↓$0.27 (-1.41%) | 18.84 | 19.11 | 1.59K |
2024-02-27 | 19.43 | 19.50 | ↑$0.07 (0.36%) | 19.38 | 19.51 | 3.09K |
2024-02-26 | 19.40 | 19.26 | ↓$0.14 (-0.72%) | 19.19 | 19.40 | 774 |
2024-02-23 | 19.37 | 19.27 | ↓$0.10 (-0.52%) | 19.18 | 19.37 | 2.85K |
2024-02-22 | 19.00 | 19.06 | ↑$0.06 (0.33%) | 18.95 | 19.12 | 745 |
2024-02-21 | 18.84 | 18.79 | ↓$0.05 (-0.27%) | 18.79 | 18.84 | 1.20K |
2024-02-20 | 18.46 | 18.46 | ↑$0.00 (0.00%) | 18.46 | 18.46 | 99 |
2024-02-16 | 18.13 | 18.10 | ↓$0.02 (-0.14%) | 18.06 | 18.20 | 1.17K |
2024-02-15 | 17.74 | 17.80 | ↑$0.06 (0.34%) | 17.72 | 17.80 | 3.62K |
2024-02-14 | 17.72 | 17.67 | ↓$0.05 (-0.28%) | 17.59 | 17.73 | 1.14K |
Create an account or log in to view more rows.
$FCA get over the hump
$FCA LOADING UP HERE!
$FCA more calls coming in
$FCA bears haha
$FCA diversified
$FCA lol who sold
$FCA time will come
$FCA Chill out and chill some more. It's all temporary.
$FCA Momentum is building...
$FCA weak