First Trust Asia Pacific Ex-Japan AlphaDEX® Fund (FPA) Historical Stock Data
30.61 ↓0.23 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPA is up 0.44% a day on average. There have been 19 days where First Trust Asia Pacific Ex-Japan AlphaDEX® Fund closed green and 11 days where FPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 30.79 | 30.61 | ↓$0.18 (-0.57%) | 30.61 | 30.79 | 622 |
| 2025-05-09 | 30.61 | 30.84 | ↑$0.23 (0.74%) | 30.56 | 30.84 | 1.34K |
| 2025-05-08 | 30.66 | 30.66 | ↑$0.00 (0.00%) | 30.66 | 30.66 | 108 |
| 2025-05-07 | 30.53 | 30.53 | ↑$0.00 (0.00%) | 30.53 | 30.53 | 131 |
| 2025-05-06 | 30.93 | 30.93 | ↑$0.00 (0.00%) | 30.93 | 30.93 | 112 |
| 2025-05-05 | 30.72 | 30.82 | ↑$0.10 (0.32%) | 30.72 | 30.82 | 0.92K |
| 2025-05-02 | 30.83 | 30.22 | ↓$0.61 (-1.98%) | 30.22 | 30.83 | 398 |
| 2025-05-01 | 29.49 | 29.36 | ↓$0.13 (-0.44%) | 29.36 | 29.53 | 1.11K |
| 2025-04-30 | 29.48 | 30.08 | ↑$0.60 (2.04%) | 29.47 | 30.08 | 1.01K |
| 2025-04-29 | 29.84 | 29.42 | ↓$0.42 (-1.41%) | 29.42 | 29.92 | 1.56K |
| 2025-04-28 | 29.79 | 29.84 | ↑$0.05 (0.17%) | 29.36 | 29.84 | 4.06K |
| 2025-04-25 | 29.68 | 29.68 | ↑$0.00 (0.00%) | 29.68 | 29.68 | 236 |
| 2025-04-24 | 29.75 | 29.75 | ↑$0.00 (0.00%) | 29.75 | 29.75 | 117 |
| 2025-04-23 | 30.30 | 29.53 | ↓$0.77 (-2.54%) | 29.31 | 30.30 | 2.44K |
| 2025-04-22 | 29.46 | 29.56 | ↑$0.10 (0.33%) | 29.46 | 29.56 | 2.47K |
| 2025-04-21 | 29.06 | 29.06 | ↑$0.00 (0.00%) | 29.06 | 29.06 | 91 |
| 2025-04-17 | 29.12 | 29.08 | ↓$0.04 (-0.14%) | 28.96 | 29.24 | 7.49K |
| 2025-04-16 | 28.93 | 28.75 | ↓$0.18 (-0.62%) | 28.52 | 28.98 | 2.94K |
| 2025-04-15 | 28.44 | 28.37 | ↓$0.07 (-0.25%) | 28.37 | 28.44 | 3.26K |
| 2025-04-14 | 28.73 | 28.73 | ↑$0.00 (0.00%) | 28.73 | 28.73 | 146 |
| 2025-04-11 | 27.80 | 28.30 | ↑$0.50 (1.81%) | 27.80 | 28.30 | 4.68K |
| 2025-04-10 | 28.04 | 27.45 | ↓$0.59 (-2.10%) | 27.45 | 28.04 | 395 |
| 2025-04-09 | 25.09 | 28.30 | ↑$3.21 (12.79%) | 25.09 | 28.30 | 3.74K |
| 2025-04-08 | 26.36 | 25.57 | ↓$0.79 (-3.01%) | 25.57 | 26.36 | 473 |
| 2025-04-07 | 24.19 | 25.96 | ↑$1.77 (7.31%) | 24.19 | 25.96 | 470 |
| 2025-04-04 | 26.64 | 26.45 | ↓$0.19 (-0.72%) | 26.45 | 26.64 | 697 |
| 2025-04-03 | 28.24 | 28.24 | ↑$0.00 (0.00%) | 28.24 | 28.24 | 19 |
| 2025-04-02 | 28.73 | 28.75 | ↑$0.02 (0.07%) | 28.54 | 28.75 | 415 |
| 2025-04-01 | 28.75 | 28.92 | ↑$0.17 (0.59%) | 28.75 | 28.92 | 596 |
| 2025-03-31 | 28.18 | 28.40 | ↑$0.22 (0.76%) | 28.18 | 28.40 | 789 |
Create an account or log in to view more rows.
$FPA has just been halted from trading due to volatility.
$FPA we’re fucked tomorrow boys
$FPA man this will be good in coming weeks
$FPA If options never existed
what do you think this stock would be trading at?
$FPA I think I like this stock more everyday
$FPA YALL READY????????
$FPA To the moon!!
$FPA We will not sell!
$FPA more shorts the better idc
$FPA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!