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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 44.92 | 44.66 | ↓$0.26 (-0.58%) | 44.65 | 45.05 | 2.36K |
| 2023-01-27 | 45.08 | 44.71 | ↓$0.37 (-0.83%) | 44.71 | 45.10 | 12.28K |
| 2023-01-26 | 44.56 | 44.62 | ↑$0.06 (0.13%) | 44.56 | 44.88 | 6.76K |
| 2023-01-25 | 44.52 | 44.73 | ↑$0.21 (0.47%) | 44.52 | 44.86 | 4.92K |
| 2023-01-24 | 43.90 | 44.00 | ↑$0.10 (0.23%) | 43.90 | 44.24 | 633 |
| 2023-01-23 | 43.75 | 43.88 | ↑$0.13 (0.31%) | 43.75 | 43.88 | 2.90K |
| 2023-01-20 | 43.77 | 44.01 | ↑$0.24 (0.55%) | 43.60 | 44.07 | 3.63K |
| 2023-01-19 | 43.36 | 43.49 | ↑$0.13 (0.30%) | 43.23 | 43.55 | 14.11K |
| 2023-01-18 | 43.60 | 43.51 | ↓$0.09 (-0.21%) | 43.51 | 43.60 | 2.26K |
| 2023-01-17 | 43.45 | 43.45 | ↑$0.00 (0.00%) | 43.45 | 43.78 | 14.36K |
| 2023-01-13 | 43.31 | 43.56 | ↑$0.25 (0.58%) | 43.31 | 43.62 | 22.20K |
| 2023-01-12 | 42.69 | 43.01 | ↑$0.32 (0.75%) | 42.40 | 43.20 | 16.57K |
| 2023-01-11 | 42.15 | 42.07 | ↓$0.08 (-0.19%) | 42.06 | 42.34 | 14.40K |
| 2023-01-10 | 41.94 | 42.16 | ↑$0.22 (0.54%) | 41.80 | 42.18 | 16.32K |
| 2023-01-09 | 42.51 | 42.09 | ↓$0.42 (-0.98%) | 42.09 | 42.51 | 4.11K |
| 2023-01-06 | 41.40 | 41.99 | ↑$0.59 (1.43%) | 41.26 | 42.00 | 65.32K |
| 2023-01-05 | 40.80 | 40.90 | ↑$0.10 (0.26%) | 40.80 | 41.04 | 3.12K |
| 2023-01-04 | 41.81 | 41.80 | ↓$0.01 (-0.02%) | 41.65 | 42.11 | 9.61K |
| 2023-01-03 | 42.74 | 42.20 | ↓$0.54 (-1.26%) | 42.20 | 42.74 | 899 |
| 2022-12-30 | 42.30 | 42.46 | ↑$0.16 (0.37%) | 42.27 | 42.46 | 1.76K |
| 2022-12-29 | 42.43 | 42.72 | ↑$0.29 (0.68%) | 42.38 | 42.72 | 4.23K |
| 2022-12-28 | 42.60 | 42.12 | ↓$0.48 (-1.13%) | 41.90 | 42.60 | 16.46K |
| 2022-12-27 | 42.33 | 42.11 | ↓$0.22 (-0.52%) | 42.11 | 42.50 | 4.14K |
| 2022-12-23 | 42.37 | 42.36 | ↓$0.01 (-0.02%) | 42.25 | 42.56 | 3.04K |
| 2022-12-22 | 42.63 | 42.60 | ↓$0.03 (-0.07%) | 42.42 | 42.73 | 2.28K |
| 2022-12-21 | 42.77 | 42.43 | ↓$0.34 (-0.79%) | 42.43 | 42.77 | 4.32K |
| 2022-12-20 | 42.64 | 42.96 | ↑$0.32 (0.75%) | 42.64 | 43.16 | 26.97K |
| 2022-12-19 | 42.37 | 41.86 | ↓$0.51 (-1.20%) | 41.86 | 42.37 | 0.94K |
| 2022-12-16 | 42.22 | 42.42 | ↑$0.20 (0.47%) | 42.22 | 42.54 | 2.39K |
| 2022-12-15 | 42.61 | 42.27 | ↓$0.34 (-0.80%) | 42.11 | 42.71 | 15.39K |
Create an account or log in to view more rows.
$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
$FJP slap the ask.
$FJP holding unfortunately lol
$FJP buy the dip…smfh
$FJP let it ride