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 |
Create an account or log in to view more rows.
$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
$FCA green is good
$FCA might see a whole 1% green
$FCA peak frustration