First Trust Asia Pacific Ex-Japan AlphaDEX® Fund (FPA) Historical Stock Data
27.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPA is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.92 | 27.92 | 3 |
| 2024-12-23 | 27.70 | 27.89 | ↑$0.19 (0.69%) | 27.70 | 27.89 | 3.03K |
| 2024-12-20 | 27.79 | 27.60 | ↓$0.19 (-0.67%) | 27.60 | 27.79 | 188 |
| 2024-12-19 | 27.69 | 27.69 | ↑$0.00 (0.00%) | 27.69 | 27.69 | 132 |
| 2024-12-18 | 28.42 | 27.35 | ↓$1.07 (-3.77%) | 27.35 | 28.42 | 215 |
| 2024-12-17 | 28.47 | 28.47 | ↑$0.00 (0.00%) | 28.47 | 28.47 | 102 |
| 2024-12-16 | 28.52 | 28.43 | ↓$0.09 (-0.33%) | 28.43 | 28.52 | 264 |
| 2024-12-13 | 28.61 | 28.61 | ↓$0.00 (-0.01%) | 28.61 | 28.61 | 262 |
| 2024-12-12 | 28.69 | 28.69 | ↑$0.00 (0.00%) | 28.69 | 28.69 | 2 |
| 2024-12-11 | 29.10 | 29.11 | ↑$0.01 (0.02%) | 29.10 | 29.11 | 2.15K |
| 2024-12-10 | 29.18 | 29.02 | ↓$0.16 (-0.55%) | 29.02 | 29.19 | 326 |
| 2024-12-09 | 28.84 | 28.84 | ↑$0.00 (0.00%) | 28.84 | 28.84 | 2 |
| 2024-12-06 | 29.07 | 29.07 | ↑$0.00 (0.00%) | 29.07 | 29.07 | 13 |
| 2024-12-05 | 29.70 | 29.70 | ↑$0.00 (0.00%) | 29.70 | 29.70 | 17 |
| 2024-12-04 | 29.68 | 29.68 | ↑$0.00 (0.00%) | 29.68 | 29.68 | 18 |
| 2024-12-03 | 28.93 | 29.66 | ↑$0.73 (2.54%) | 28.93 | 29.66 | 208 |
| 2024-12-02 | 29.49 | 29.67 | ↑$0.18 (0.60%) | 29.49 | 29.67 | 106 |
| 2024-11-27 | 29.60 | 29.62 | ↑$0.02 (0.05%) | 29.60 | 29.62 | 345 |
| 2024-11-26 | 29.50 | 29.42 | ↓$0.08 (-0.27%) | 29.42 | 29.50 | 250 |
| 2024-11-25 | 29.60 | 29.75 | ↑$0.15 (0.52%) | 29.60 | 29.75 | 242 |
| 2024-11-22 | 29.31 | 29.39 | ↑$0.08 (0.27%) | 29.31 | 29.39 | 218 |
| 2024-11-21 | 29.70 | 29.77 | ↑$0.07 (0.23%) | 29.70 | 29.77 | 348 |
| 2024-11-20 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 29.50 | 29.50 | 383 |
| 2024-11-19 | 29.47 | 29.54 | ↑$0.07 (0.24%) | 29.31 | 29.54 | 383 |
| 2024-11-18 | 29.29 | 29.35 | ↑$0.06 (0.20%) | 29.19 | 29.35 | 279 |
| 2024-11-15 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.94 | 147 |
| 2024-11-14 | 28.96 | 28.90 | ↓$0.06 (-0.20%) | 28.90 | 28.96 | 542 |
| 2024-11-13 | 28.84 | 28.86 | ↑$0.02 (0.07%) | 28.75 | 28.86 | 1.09K |
| 2024-11-12 | 29.17 | 29.19 | ↑$0.02 (0.07%) | 29.17 | 29.19 | 325 |
| 2024-11-11 | 29.78 | 29.46 | ↓$0.32 (-1.07%) | 29.46 | 29.78 | 1.26K |
Create an account or log in to view more rows.
$FPA We will not sell!
$FPA more shorts the better idc
$FPA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FPA swing puts
$FPA we like the stock
$FPA to the moon!
$FPA every dip gets bought up.
$FPA trash
$FPA holding unfortunately lol
$FPA green shoots