19.37
price down icon3.00%   -0.60
after-market After Hours: 19.38 0.010 +0.05%
loading

First Trust China Alphadex Fund Stock (FCA) Price History

The historical daily chart and data for First Trust China Alphadex Fund stock (FCA), show that the latest closing stock price as of November 22, 2024, is $19.37.
  • First Trust China Alphadex Fund all-time high stock price is $38.13, occurred on May 20, 2015.
  • The lowest First Trust China Alphadex Fund stock price recorded was $0.00 on September 20, 2022. Since then, First Trust China Alphadex Fund's stock price has risen over to $19.37 now.
  • The 52-week high stock price for FCA is $24.12, representing a 24.52% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for FCA is $16.82, indicating a -13.16% decrease from the current share price, occurred on January 22, 2024.
  • The closing price of First Trust China Alphadex Fund (FCA) stock in the beginning of 2023 was $27.92. The stock closed the year at $21.56, a loss of over -22.77% for the year.
The table below shows more information about FCA historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $19.59 $19.33 $0.2599 2,560.0 -3.00%
Nov 21, 2024 $19.97 $19.80 $0.1682 1,904.0 +0.96%
Nov 20, 2024 $19.97 $19.61 $0.36 3,777.0 -0.45%
Nov 19, 2024 $19.87 $19.60 $0.27 1,322.0 +1.22%
Nov 18, 2024 $19.63 $19.63 $0.00 106.0 +0.87%
Nov 15, 2024 $19.46 $19.24 $0.219 2,791.0 +1.88%
Nov 14, 2024 $19.28 $19.10 $0.1783 17,369.0 -2.40%
Nov 13, 2024 $19.68 $19.49 $0.1895 61,746.0 -0.23%
Nov 12, 2024 $19.77 $19.58 $0.1901 4,884.0 -2.97%
Nov 11, 2024 $20.34 $20.07 $0.275 4,744.0 -0.12%
Nov 08, 2024 $20.43 $20.01 $0.42 4,667.0 -3.66%
Nov 07, 2024 $21.11 $20.82 $0.29 4,575.0 +2.64%
Nov 06, 2024 $20.47 $20.32 $0.15 6,625.0 -1.16%
Nov 05, 2024 $20.93 $20.62 $0.3149 7,355.0 +0.83%
Nov 04, 2024 $20.64 $20.36 $0.28 26,487.0 +1.03%
Nov 01, 2024 $20.40 $20.33 $0.0741 1,383.0 -0.68%
Oct 31, 2024 $20.47 $20.19 $0.281 6,438.0 +0.74%
Oct 30, 2024 $20.32 $20.22 $0.10 3,513.0 -0.97%
Oct 29, 2024 $20.76 $20.50 $0.26 8,323.0 -2.56%
Oct 28, 2024 $21.06 $20.80 $0.26 5,720.0 +2.28%
Oct 25, 2024 $20.75 $20.59 $0.16 1,882.0 -0.72%

First Trust China Alphadex Fund Stock (FCA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust China Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust China Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust China Alphadex Fund Stock (FCA) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $21.11 $19.10 $2.01 154,855.0 -5.37%
Oct, 2024 $24.12 $19.65 $4.47 269,211.0 -2.57%
Sep, 2024 $21.36 $17.17 $4.19 243,399.0 +13.38%
Aug, 2024 $18.88 $17.95 $0.93 10,305.0 -1.44%
Jul, 2024 $20.57 $18.29 $2.28 44,251.0 -6.93%
Jun, 2024 $21.22 $19.82 $1.40 58,322.0 -3.22%
May, 2024 $21.71 $19.56 $2.15 84,510.0 +7.53%
Apr, 2024 $19.74 $18.75 $0.9908 227,368.0 +3.75%
Mar, 2024 $20.14 $18.61 $1.53 92,102.0 -3.16%
Feb, 2024 $19.51 $17.26 $2.25 105,789.0 +10.10%
Jan, 2024 $18.72 $16.82 $1.90 26,370.0 -5.28%

First Trust China Alphadex Fund Stock (FCA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.59 $17.33 $1.26 36,247.0 +2.26%
Nov, 2023 $18.70 $17.93 $0.7727 55,216.0 -0.19%
Oct, 2023 $18.97 $17.88 $1.09 8,169.0 -3.92%
Sep, 2023 $19.66 $18.80 $0.8575 9,180.0 -2.29%
Aug, 2023 $21.05 $18.65 $2.40 11,747.0 -8.76%
Jul, 2023 $21.19 $19.75 $1.44 62,316.0 +5.11%
Jun, 2023 $21.43 $19.07 $2.36 179,055.0 -0.02%
May, 2023 $23.41 $19.95 $3.46 38,620.0 -12.79%
Apr, 2023 $23.15 $21.84 $1.31 51,453.0 +5.73%
Mar, 2023 $23.15 $21.64 $1.51 73,104.0 +1.76%
Feb, 2023 $24.52 $21.49 $3.03 92,083.0 -6.81%
Jan, 2023 $23.82 $21.65 $2.17 148,634.0 +6.94%

First Trust China Alphadex Fund Stock (FCA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $23.11 $21.26 $1.85 41,977.0 -8.28%
Nov, 2022 $23.51 $18.70 $4.81 24,069.0 +29.32%
Oct, 2022 $22.21 $18.13 $4.08 34,855.0 -14.08%
Sep, 2022 $24.98 $0.00 $24.98 94,018.0 -12.04%
Aug, 2022 $24.86 $22.95 $1.91 41,188.0 -1.08%
Jul, 2022 $26.22 $24.21 $2.01 92,041.0 -6.39%
Jun, 2022 $26.88 $25.08 $1.80 36,582.0 -1.05%
May, 2022 $26.26 $24.15 $2.11 8,498.0 +4.44%
Apr, 2022 $26.54 $24.38 $2.16 8,728.0 -3.42%
Mar, 2022 $27.23 $22.32 $4.91 59,558.0 -4.50%
Feb, 2022 $28.35 $26.59 $1.76 12,281.0 +1.66%
Jan, 2022 $28.70 $26.41 $2.29 9,621.0 -2.07%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):