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.

DateOpenCloseChangeLowHighVolume
2024-03-2718.7018.79↑$0.09 (0.45%)18.6118.844.18K
2024-03-2619.1018.74↓$0.36 (-1.88%)18.7419.108.95K
2024-03-2519.2419.14↓$0.10 (-0.52%)19.1119.243.99K
2024-03-2219.1919.23↑$0.05 (0.23%)19.1819.275.76K
2024-03-2119.5619.56↓$0.00 (-0.03%)19.5619.56725
2024-03-2019.7519.79↑$0.04 (0.20%)19.7519.79162
2024-03-1919.8219.72↓$0.10 (-0.50%)19.7219.82736
2024-03-1820.0520.06↑$0.01 (0.05%)20.0020.061.99K
2024-03-1519.9919.94↓$0.05 (-0.25%)19.9419.99419
2024-03-1419.8719.79↓$0.08 (-0.41%)19.7419.872.21K
2024-03-1320.0519.99↓$0.06 (-0.30%)19.9620.147.41K
2024-03-1219.5619.54↓$0.02 (-0.11%)19.5119.682.92K
2024-03-1119.7319.64↓$0.09 (-0.46%)19.6419.820.98K
2024-03-0819.5719.61↑$0.04 (0.20%)19.4619.633.06K
2024-03-0719.3119.35↑$0.04 (0.21%)19.2819.3735.70K
2024-03-0619.5319.45↓$0.08 (-0.41%)19.3719.581.43K
2024-03-0519.2819.08↓$0.20 (-1.04%)19.0819.284.67K
2024-03-0419.4419.45↑$0.01 (0.05%)19.2919.483.83K
2024-03-0119.4019.48↑$0.08 (0.41%)19.4019.48590
2024-02-2919.2919.32↑$0.03 (0.16%)19.0719.3873.68K
2024-02-2819.1118.84↓$0.27 (-1.41%)18.8419.111.59K
2024-02-2719.4319.50↑$0.07 (0.36%)19.3819.513.09K
2024-02-2619.4019.26↓$0.14 (-0.72%)19.1919.40774
2024-02-2319.3719.27↓$0.10 (-0.52%)19.1819.372.85K
2024-02-2219.0019.06↑$0.06 (0.33%)18.9519.12745
2024-02-2118.8418.79↓$0.05 (-0.27%)18.7918.841.20K
2024-02-2018.4618.46↑$0.00 (0.00%)18.4618.4699
2024-02-1618.1318.10↓$0.02 (-0.14%)18.0618.201.17K
2024-02-1517.7417.80↑$0.06 (0.34%)17.7217.803.62K
2024-02-1417.7217.67↓$0.05 (-0.28%)17.5917.731.14K
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