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

21.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FCA is down -0.07% a day on average. There have been 15 days where First Trust China AlphaDEX® Fund closed green and 15 days where FCA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-24	21.61	21.71	↑$0.10 (0.46%)	21.51	21.78	2.21K
2025-03-21	21.73	21.58	↓$0.15 (-0.69%)	21.58	21.73	274
2025-03-20	22.15	22.01	↓$0.15 (-0.65%)	21.88	22.15	5.74K
2025-03-19	22.54	22.51	↓$0.03 (-0.13%)	22.39	22.54	807
2025-03-18	22.67	22.65	↓$0.02 (-0.09%)	22.62	22.73	4.62K
2025-03-17	22.40	22.63	↑$0.23 (1.03%)	22.40	22.74	7.14K
2025-03-14	22.11	22.14	↑$0.03 (0.14%)	21.97	22.24	14.51K
2025-03-13	21.51	21.70	↑$0.19 (0.88%)	21.51	21.70	511
2025-03-12	21.68	21.63	↓$0.05 (-0.21%)	21.49	21.68	1.11K
2025-03-11	21.35	21.58	↑$0.23 (1.08%)	21.35	21.58	2.83K
2025-03-10	21.36	21.37	↑$0.01 (0.05%)	21.20	21.37	6.06K
2025-03-07	21.66	21.60	↓$0.06 (-0.26%)	21.53	21.66	33.62K
2025-03-06	21.61	21.57	↓$0.04 (-0.19%)	21.54	21.65	3.85K
2025-03-05	21.41	21.61	↑$0.20 (0.93%)	21.34	21.61	14.42K
2025-03-04	20.82	20.84	↑$0.02 (0.11%)	20.82	20.86	1.94K
2025-03-03	21.09	20.69	↓$0.40 (-1.90%)	20.69	21.09	1.03K
2025-02-28	20.80	20.92	↑$0.12 (0.58%)	20.76	20.92	855
2025-02-27	21.15	21.29	↑$0.14 (0.66%)	21.15	21.30	1.77K
2025-02-26	21.56	21.29	↓$0.27 (-1.25%)	21.25	21.56	7.74K
2025-02-25	21.29	21.09	↓$0.20 (-0.94%)	21.09	21.29	274
2025-02-24	21.18	21.12	↓$0.06 (-0.27%)	20.99	21.18	2.46K
2025-02-21	21.42	21.07	↓$0.35 (-1.63%)	21.07	21.42	637
2025-02-20	21.36	21.18	↓$0.18 (-0.84%)	21.05	21.36	0.92K
2025-02-19	21.02	21.16	↑$0.14 (0.67%)	21.02	21.27	5.84K
2025-02-18	20.85	20.93	↑$0.07 (0.35%)	20.85	20.93	1.38K
2025-02-14	20.96	20.91	↓$0.05 (-0.24%)	20.91	21.00	3.15K
2025-02-13	20.46	20.52	↑$0.06 (0.29%)	20.46	20.54	724
2025-02-12	20.87	20.85	↓$0.02 (-0.07%)	20.83	20.88	12.15K
2025-02-11	20.43	20.44	↑$0.01 (0.06%)	20.35	20.44	2.30K
2025-02-10	20.52	20.53	↑$0.01 (0.05%)	20.52	20.53	804