First Trust China AlphaDEX® Fund (FCA) Historical Stock Data
24.04 ↓0.03 (-0.11%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, FCA is down -0.03% a day on average. There have been 17 days where First Trust China AlphaDEX® Fund closed green and 13 days where FCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 23.78 | 24.04 | ↑$0.26 (1.11%) | 23.78 | 24.04 | 305 |
| 2022-08-11 | 24.28 | 24.07 | ↓$0.21 (-0.86%) | 23.84 | 24.28 | 1.25K |
| 2022-08-10 | 23.56 | 23.67 | ↑$0.11 (0.46%) | 23.41 | 23.67 | 2.34K |
| 2022-08-09 | 23.70 | 23.72 | ↑$0.02 (0.08%) | 23.70 | 23.97 | 2.29K |
| 2022-08-08 | 23.70 | 23.67 | ↓$0.03 (-0.13%) | 23.62 | 23.70 | 1K |
| 2022-08-05 | 23.29 | 23.54 | ↑$0.25 (1.06%) | 23.27 | 23.55 | 1.46K |
| 2022-08-04 | 23.39 | 23.20 | ↓$0.19 (-0.82%) | 23.20 | 23.67 | 6.08K |
| 2022-08-03 | 22.96 | 23.18 | ↑$0.22 (0.95%) | 22.95 | 23.38 | 2.73K |
| 2022-08-02 | 23.50 | 23.20 | ↓$0.30 (-1.28%) | 23.20 | 23.50 | 7.98K |
| 2022-08-01 | 23.68 | 23.79 | ↑$0.11 (0.47%) | 23.68 | 23.92 | 1.72K |
| 2022-07-29 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.20 | 24.20 | 51 |
| 2022-07-28 | 24.77 | 24.59 | ↓$0.18 (-0.73%) | 24.32 | 24.83 | 11.25K |
| 2022-07-27 | 24.48 | 24.67 | ↑$0.19 (0.79%) | 24.48 | 24.67 | 1.03K |
| 2022-07-26 | 24.90 | 24.43 | ↓$0.47 (-1.89%) | 24.21 | 24.90 | 2.04K |
| 2022-07-25 | 24.37 | 24.41 | ↑$0.04 (0.17%) | 24.37 | 24.41 | 1.06K |
| 2022-07-22 | 24.72 | 24.43 | ↓$0.29 (-1.17%) | 24.21 | 24.76 | 3.23K |
| 2022-07-21 | 24.73 | 24.86 | ↑$0.12 (0.50%) | 24.68 | 24.86 | 21.98K |
| 2022-07-20 | 25.06 | 24.85 | ↓$0.21 (-0.83%) | 24.84 | 25.06 | 843 |
| 2022-07-19 | 25.26 | 25.28 | ↑$0.02 (0.10%) | 25.24 | 25.40 | 3K |
| 2022-07-18 | 25.08 | 25.12 | ↑$0.04 (0.16%) | 24.93 | 25.31 | 2.18K |
| 2022-07-15 | 24.89 | 24.71 | ↓$0.18 (-0.74%) | 24.71 | 24.99 | 3.48K |
| 2022-07-14 | 25.17 | 25.26 | ↑$0.09 (0.36%) | 24.98 | 25.26 | 2.52K |
| 2022-07-13 | 24.98 | 24.95 | ↓$0.03 (-0.12%) | 24.95 | 25.37 | 9.17K |
| 2022-07-12 | 25.33 | 25.40 | ↑$0.07 (0.28%) | 25.33 | 25.40 | 406 |
| 2022-07-11 | 25.64 | 25.41 | ↓$0.23 (-0.90%) | 25.41 | 25.69 | 3.14K |
| 2022-07-08 | 26.22 | 26.01 | ↓$0.21 (-0.80%) | 26.00 | 26.22 | 2.01K |
| 2022-07-07 | 25.91 | 25.88 | ↓$0.02 (-0.09%) | 25.88 | 26.00 | 241 |
| 2022-07-06 | 25.24 | 25.51 | ↑$0.27 (1.07%) | 25.24 | 25.52 | 19.21K |
| 2022-07-05 | 25.00 | 25.39 | ↑$0.39 (1.55%) | 25.00 | 25.55 | 2.87K |
| 2022-07-01 | 25.65 | 25.70 | ↑$0.05 (0.20%) | 25.62 | 25.92 | 2.80K |
Create an account or log in to view more rows.
$FCA might see a whole 1% green
$FCA peak frustration
$FCA always with good potential for a long term Hodl
$FCA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FCA green is good
$FCA push baby push!
$FCA CHUG CHUG CHUG
$FCA pump up the volume
$FCA time to make a big run Monday morning. Let's get it! ????????????????????????????
$FCA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.