First Trust Japan AlphaDEX® Fund (FJP) Historical Stock Data
52.35 ↓0.06 (-0.12%)
As of April 18, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, FJP is down -0.06% a day on average. There have been 14 days where First Trust Japan AlphaDEX® Fund closed green and 16 days where FJP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 52.54 | 52.35 | ↓$0.19 (-0.36%) | 52.22 | 52.78 | 6.03K |
| 2024-04-17 | 52.50 | 52.41 | ↓$0.09 (-0.17%) | 52.04 | 52.68 | 15.76K |
| 2024-04-16 | 53.10 | 52.82 | ↓$0.28 (-0.53%) | 52.72 | 53.11 | 26.91K |
| 2024-04-15 | 54.76 | 54.27 | ↓$0.49 (-0.89%) | 54.08 | 54.76 | 11.14K |
| 2024-04-12 | 54.49 | 53.98 | ↓$0.52 (-0.95%) | 53.98 | 54.69 | 5.92K |
| 2024-04-11 | 54.78 | 54.67 | ↓$0.12 (-0.21%) | 54.14 | 55.07 | 8.88K |
| 2024-04-10 | 54.47 | 54.38 | ↓$0.09 (-0.17%) | 53.97 | 54.55 | 57.44K |
| 2024-04-09 | 55.17 | 55.08 | ↓$0.09 (-0.16%) | 54.64 | 55.17 | 12.19K |
| 2024-04-08 | 54.94 | 54.74 | ↓$0.20 (-0.36%) | 54.74 | 55.15 | 106.96K |
| 2024-04-05 | 54.47 | 54.66 | ↑$0.19 (0.35%) | 54.26 | 54.78 | 12.14K |
| 2024-04-04 | 55.06 | 54.50 | ↓$0.56 (-1.02%) | 54.42 | 55.34 | 25.06K |
| 2024-04-03 | 54.16 | 54.40 | ↑$0.24 (0.44%) | 54.16 | 54.80 | 14.23K |
| 2024-04-02 | 53.41 | 53.82 | ↑$0.41 (0.77%) | 53.41 | 54.19 | 13.69K |
| 2024-04-01 | 54.23 | 54.06 | ↓$0.17 (-0.31%) | 53.89 | 54.27 | 25.32K |
| 2024-03-28 | 54.91 | 55.13 | ↑$0.22 (0.40%) | 54.79 | 55.40 | 9.80K |
| 2024-03-27 | 55.06 | 55.30 | ↑$0.24 (0.44%) | 54.70 | 55.30 | 29.72K |
| 2024-03-26 | 55.15 | 55.23 | ↑$0.08 (0.15%) | 55.15 | 55.44 | 7.88K |
| 2024-03-25 | 54.36 | 54.71 | ↑$0.35 (0.65%) | 54.36 | 54.86 | 4.83K |
| 2024-03-22 | 55.29 | 55.22 | ↓$0.07 (-0.14%) | 54.99 | 55.44 | 7.11K |
| 2024-03-21 | 54.55 | 54.83 | ↑$0.28 (0.51%) | 54.55 | 55.20 | 5.30K |
| 2024-03-20 | 54.76 | 55.25 | ↑$0.49 (0.90%) | 54.70 | 55.33 | 3.84K |
| 2024-03-19 | 54.55 | 54.59 | ↑$0.04 (0.07%) | 54.27 | 55.13 | 7.19K |
| 2024-03-18 | 54.34 | 54.43 | ↑$0.09 (0.17%) | 54.31 | 54.80 | 6.74K |
| 2024-03-15 | 53.94 | 54.04 | ↑$0.10 (0.19%) | 53.78 | 54.22 | 11.99K |
| 2024-03-14 | 53.93 | 53.45 | ↓$0.48 (-0.88%) | 53.21 | 53.93 | 5.06K |
| 2024-03-13 | 53.14 | 53.38 | ↑$0.24 (0.44%) | 53.11 | 53.52 | 8.67K |
| 2024-03-12 | 53.41 | 53.52 | ↑$0.11 (0.21%) | 53.23 | 53.77 | 12.32K |
| 2024-03-11 | 53.67 | 53.23 | ↓$0.44 (-0.82%) | 53.23 | 53.67 | 37.65K |
| 2024-03-08 | 54.86 | 54.75 | ↓$0.11 (-0.20%) | 54.33 | 55.01 | 5.32K |
| 2024-03-07 | 54.59 | 54.47 | ↓$0.12 (-0.22%) | 54.45 | 54.95 | 5.95K |
Create an account or log in to view more rows.
$FJP News?
$FJP about to pop IMHO
$FJP is anyone really buying this shit
$FJP pumped for what this week will bring
$FJP we want higher!!!
$FJP Many many bears
$FJP this market love evrry dips let’s see
$FJP Another boring day I believe
$FJP bull flag
breakout!
$FJP nothing drops