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.

DateOpenCloseChangeLowHighVolume
2023-01-2728.4628.46↑$0.00 (0.00%)28.3028.46432
2023-01-2628.1528.47↑$0.32 (1.14%)28.1528.47339
2023-01-2527.8828.01↑$0.13 (0.47%)27.8728.010.93K
2023-01-2427.9928.01↑$0.03 (0.09%)27.9928.23268
2023-01-2327.7827.90↑$0.12 (0.44%)27.7827.90383
2023-01-2027.5527.90↑$0.35 (1.27%)27.2527.901.13K
2023-01-1927.0327.03↑$0.00 (0.00%)27.0327.0391
2023-01-1827.5927.05↓$0.54 (-1.96%)26.9027.59399
2023-01-1727.4626.94↓$0.52 (-1.89%)26.9427.47488
2023-01-1327.3827.38↑$0.00 (0.00%)27.3827.3843
2023-01-1226.9326.73↓$0.20 (-0.74%)26.7326.93179
2023-01-1126.6226.96↑$0.35 (1.30%)26.5226.96581
2023-01-1026.2426.24↑$0.00 (0.00%)26.2426.2411
2023-01-0926.4726.74↑$0.27 (1.02%)26.4326.74170
2023-01-0626.0726.22↑$0.15 (0.59%)25.8426.22771
2023-01-0525.3525.39↑$0.04 (0.14%)25.3525.5510.40K
2023-01-0425.4625.59↑$0.13 (0.49%)25.2325.7821.48K
2023-01-0325.2324.81↓$0.42 (-1.66%)24.7925.231.41K
2022-12-3025.5625.56↑$0.00 (0.00%)25.5625.56359
2022-12-2925.2525.33↑$0.08 (0.32%)25.2325.561.63K
2022-12-2825.5025.58↑$0.08 (0.30%)25.2525.581.76K
2022-12-2725.8325.48↓$0.34 (-1.34%)25.4525.872.10K
2022-12-2325.2125.71↑$0.50 (1.98%)25.2125.71416
2022-12-2225.5725.57↑$0.00 (0.00%)25.5725.5770
2022-12-2125.6925.96↑$0.26 (1.03%)25.6926.201.15K
2022-12-2025.8025.71↓$0.10 (-0.38%)25.7125.871.95K
2022-12-1925.6925.65↓$0.04 (-0.16%)25.6525.742.51K
2022-12-1625.3225.65↑$0.33 (1.30%)25.2325.651.78K
2022-12-1525.8625.48↓$0.38 (-1.47%)25.4825.86201
2022-12-1426.1726.17↑$0.00 (0.00%)26.1726.1743
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$FPA There is nothing wrong with a decent pullback

0 Like Report
145zip

$FPA bag holders for life club

0 Like Report