First Trust Japan AlphaDEX® Fund (FJP) Historical Stock Data

44.84 ↑0.18 (0.40%)
As of January 31, 2023, 12:38pm EST.

Historical Data

In the past 30 trading days, FJP is down -0.03% a day on average. There have been 16 days where First Trust Japan AlphaDEX® Fund closed green and 14 days where FJP closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3044.9244.66↓$0.26 (-0.58%)44.6545.052.36K
2023-01-2745.0844.71↓$0.37 (-0.83%)44.7145.1012.28K
2023-01-2644.5644.62↑$0.06 (0.13%)44.5644.886.76K
2023-01-2544.5244.73↑$0.21 (0.47%)44.5244.864.92K
2023-01-2443.9044.00↑$0.10 (0.23%)43.9044.24633
2023-01-2343.7543.88↑$0.13 (0.31%)43.7543.882.90K
2023-01-2043.7744.01↑$0.24 (0.55%)43.6044.073.63K
2023-01-1943.3643.49↑$0.13 (0.30%)43.2343.5514.11K
2023-01-1843.6043.51↓$0.09 (-0.21%)43.5143.602.26K
2023-01-1743.4543.45↑$0.00 (0.00%)43.4543.7814.36K
2023-01-1343.3143.56↑$0.25 (0.58%)43.3143.6222.20K
2023-01-1242.6943.01↑$0.32 (0.75%)42.4043.2016.57K
2023-01-1142.1542.07↓$0.08 (-0.19%)42.0642.3414.40K
2023-01-1041.9442.16↑$0.22 (0.54%)41.8042.1816.32K
2023-01-0942.5142.09↓$0.42 (-0.98%)42.0942.514.11K
2023-01-0641.4041.99↑$0.59 (1.43%)41.2642.0065.32K
2023-01-0540.8040.90↑$0.10 (0.26%)40.8041.043.12K
2023-01-0441.8141.80↓$0.01 (-0.02%)41.6542.119.61K
2023-01-0342.7442.20↓$0.54 (-1.26%)42.2042.74899
2022-12-3042.3042.46↑$0.16 (0.37%)42.2742.461.76K
2022-12-2942.4342.72↑$0.29 (0.68%)42.3842.724.23K
2022-12-2842.6042.12↓$0.48 (-1.13%)41.9042.6016.46K
2022-12-2742.3342.11↓$0.22 (-0.52%)42.1142.504.14K
2022-12-2342.3742.36↓$0.01 (-0.02%)42.2542.563.04K
2022-12-2242.6342.60↓$0.03 (-0.07%)42.4242.732.28K
2022-12-2142.7742.43↓$0.34 (-0.79%)42.4342.774.32K
2022-12-2042.6442.96↑$0.32 (0.75%)42.6443.1626.97K
2022-12-1942.3741.86↓$0.51 (-1.20%)41.8642.370.94K
2022-12-1642.2242.42↑$0.20 (0.47%)42.2242.542.39K
2022-12-1542.6142.27↓$0.34 (-0.80%)42.1142.7115.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$FJP this market love evrry dips let’s see

0 Like Report