First Trust Asia Pacific Ex-Japan AlphaDEX® Fund (FPA) Historical Stock Data

28.46 ↓0.02 (-0.05%)

As of January 6, 2023, 12:56pm EST.

Historical Data

In the past 30 trading days, FPA is up 0.08% a day on average. There have been 22 days where First Trust Asia Pacific Ex-Japan AlphaDEX® Fund closed green and 8 days where FPA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	28.46	28.46	↑$0.00 (0.00%)	28.30	28.46	432
2023-01-26	28.15	28.47	↑$0.32 (1.14%)	28.15	28.47	339
2023-01-25	27.88	28.01	↑$0.13 (0.47%)	27.87	28.01	0.93K
2023-01-24	27.99	28.01	↑$0.03 (0.09%)	27.99	28.23	268
2023-01-23	27.78	27.90	↑$0.12 (0.44%)	27.78	27.90	383
2023-01-20	27.55	27.90	↑$0.35 (1.27%)	27.25	27.90	1.13K
2023-01-19	27.03	27.03	↑$0.00 (0.00%)	27.03	27.03	91
2023-01-18	27.59	27.05	↓$0.54 (-1.96%)	26.90	27.59	399
2023-01-17	27.46	26.94	↓$0.52 (-1.89%)	26.94	27.47	488
2023-01-13	27.38	27.38	↑$0.00 (0.00%)	27.38	27.38	43
2023-01-12	26.93	26.73	↓$0.20 (-0.74%)	26.73	26.93	179
2023-01-11	26.62	26.96	↑$0.35 (1.30%)	26.52	26.96	581
2023-01-10	26.24	26.24	↑$0.00 (0.00%)	26.24	26.24	11
2023-01-09	26.47	26.74	↑$0.27 (1.02%)	26.43	26.74	170
2023-01-06	26.07	26.22	↑$0.15 (0.59%)	25.84	26.22	771
2023-01-05	25.35	25.39	↑$0.04 (0.14%)	25.35	25.55	10.40K
2023-01-04	25.46	25.59	↑$0.13 (0.49%)	25.23	25.78	21.48K
2023-01-03	25.23	24.81	↓$0.42 (-1.66%)	24.79	25.23	1.41K
2022-12-30	25.56	25.56	↑$0.00 (0.00%)	25.56	25.56	359
2022-12-29	25.25	25.33	↑$0.08 (0.32%)	25.23	25.56	1.63K
2022-12-28	25.50	25.58	↑$0.08 (0.30%)	25.25	25.58	1.76K
2022-12-27	25.83	25.48	↓$0.34 (-1.34%)	25.45	25.87	2.10K
2022-12-23	25.21	25.71	↑$0.50 (1.98%)	25.21	25.71	416
2022-12-22	25.57	25.57	↑$0.00 (0.00%)	25.57	25.57	70
2022-12-21	25.69	25.96	↑$0.26 (1.03%)	25.69	26.20	1.15K
2022-12-20	25.80	25.71	↓$0.10 (-0.38%)	25.71	25.87	1.95K
2022-12-19	25.69	25.65	↓$0.04 (-0.16%)	25.65	25.74	2.51K
2022-12-16	25.32	25.65	↑$0.33 (1.30%)	25.23	25.65	1.78K
2022-12-15	25.86	25.48	↓$0.38 (-1.47%)	25.48	25.86	201
2022-12-14	26.17	26.17	↑$0.00 (0.00%)	26.17	26.17	43