Get the Stockscreener App
27.50
2.63%
+0.7055
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock (FPA) Price History
The historical daily chart and data for First Trust Asia Pacific ex-Japan AlphaDEX Fund stock (FPA), show that the latest closing stock price as of May 02, 2024, is $27.50.
- First Trust Asia Pacific ex-Japan AlphaDEX Fund all-time high stock price is $38.10, occurred on January 26, 2018.
- The lowest First Trust Asia Pacific ex-Japan AlphaDEX Fund stock price recorded was $0.00 on August 24, 2020. Since then, First Trust Asia Pacific ex-Japan AlphaDEX Fund's stock price has risen over to $27.50 now.
- The 52-week high stock price for FPA is $29.61, representing a 7.67% increase from the current share price, occurred on July 25, 2023.
- The 52-week low stock price for FPA is $23.31, indicating a -15.25% decrease from the current share price, occurred on October 27, 2023.
- The closing price of First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA) stock in the beginning of 2023 was $31.15. The stock closed the year at $25.33, a loss of over -18.68% for the year.
The table below shows more information about FPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $27.26 | $27.26 | $0.00 | 79.00 | +1.72% |
| May 01, 2024 | $26.79 | $26.58 | $0.2145 | 509.0 | -0.04% |
| Apr 30, 2024 | $26.80 | $26.80 | $0.00 | 19.00 | -1.34% |
| Apr 29, 2024 | $27.43 | $27.12 | $0.3099 | 806.0 | -0.11% |
| Apr 26, 2024 | $27.20 | $27.20 | $0.00 | 13.00 | +1.34% |
| Apr 25, 2024 | $26.84 | $26.58 | $0.26 | 2,180.0 | +0.64% |
| Apr 24, 2024 | $26.77 | $26.57 | $0.205 | 3,270.0 | -1.15% |
| Apr 23, 2024 | $26.98 | $26.74 | $0.24 | 1,425.0 | +2.08% |
| Apr 22, 2024 | $26.50 | $26.43 | $0.065 | 263.0 | +0.80% |
| Apr 19, 2024 | $26.22 | $25.94 | $0.28 | 3,401.0 | +0.81% |
| Apr 18, 2024 | $26.21 | $25.93 | $0.28 | 2,868.0 | +0.43% |
| Apr 17, 2024 | $25.93 | $25.62 | $0.315 | 2,857.0 | +0.31% |
| Apr 16, 2024 | $25.82 | $25.80 | $0.021 | 222.0 | -0.65% |
| Apr 15, 2024 | $26.13 | $25.99 | $0.1401 | 1,105.0 | -1.44% |
| Apr 12, 2024 | $26.37 | $26.37 | $0.00 | 3.00 | -1.90% |
| Apr 11, 2024 | $27.05 | $26.88 | $0.175 | 570.0 | +0.45% |
| Apr 10, 2024 | $26.76 | $26.76 | $0.00 | 2.00 | -2.41% |
| Apr 09, 2024 | $27.42 | $27.27 | $0.1518 | 5,587.0 | +0.78% |
| Apr 05, 2024 | $27.21 | $27.21 | $0.00 | 3.00 | -0.15% |
| Apr 04, 2024 | $27.56 | $27.25 | $0.3051 | 358.0 | +0.52% |
| Apr 03, 2024 | $27.29 | $26.86 | $0.43 | 3,034.0 | -0.50% |
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock (FPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Asia Pacific ex-Japan 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 FPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Asia Pacific ex-Japan AlphaDEX Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock (FPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.26 | $26.58 | $0.6755 | 667.0 | +1.68% |
| Apr, 2024 | $27.56 | $25.62 | $1.94 | 35,831.0 | -2.88% |
| Mar, 2024 | $28.47 | $27.28 | $1.19 | 25,302.0 | +1.32% |
| Feb, 2024 | $27.51 | $26.19 | $1.32 | 19,658.0 | +5.54% |
| Jan, 2024 | $27.06 | $24.89 | $2.17 | 11,987.0 | -5.25% |
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock (FPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.57 | $25.20 | $2.37 | 141,464.0 | +7.12% |
| Nov, 2023 | $25.92 | $23.58 | $2.34 | 111,849.0 | +8.40% |
| Oct, 2023 | $25.52 | $23.31 | $2.21 | 93,565.0 | -8.11% |
| Sep, 2023 | $27.29 | $25.18 | $2.11 | 15,435.0 | -5.16% |
| Aug, 2023 | $28.88 | $26.19 | $2.69 | 9,759.0 | -7.75% |
| Jul, 2023 | $29.61 | $26.42 | $3.19 | 10,598.0 | +9.99% |
| Jun, 2023 | $28.21 | $25.97 | $2.24 | 9,728.0 | +3.67% |
| May, 2023 | $26.79 | $25.59 | $1.20 | 21,059.0 | -3.03% |
| Apr, 2023 | $27.40 | $25.80 | $1.60 | 29,803.0 | -1.57% |
| Mar, 2023 | $28.12 | $25.16 | $2.96 | 66,495.0 | +3.43% |
| Feb, 2023 | $28.21 | $25.92 | $2.28 | 182,442.0 | -6.36% |
| Jan, 2023 | $28.47 | $24.79 | $3.68 | 40,630.0 | +9.28% |
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock (FPA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.60 | $25.21 | $1.39 | 14,310.0 | -5.27% |
| Nov, 2022 | $26.74 | $22.80 | $3.94 | 35,664.0 | +14.96% |
| Oct, 2022 | $24.16 | $22.31 | $1.85 | 31,493.0 | +3.12% |
| Sep, 2022 | $26.56 | $0.00 | $26.56 | 13,602.0 | -15.01% |
| Aug, 2022 | $27.84 | $25.80 | $2.04 | 24,777.0 | +2.12% |
| Jul, 2022 | $26.09 | $24.71 | $1.38 | 15,781.0 | -0.38% |
| Jun, 2022 | $29.82 | $25.51 | $4.31 | 14,703.0 | -12.45% |
| May, 2022 | $29.80 | $27.69 | $2.11 | 41,069.0 | +2.69% |
| Apr, 2022 | $32.00 | $28.45 | $3.55 | 30,891.0 | -5.23% |
| Mar, 2022 | $31.39 | $28.52 | $2.87 | 15,429.0 | +2.77% |
| Feb, 2022 | $31.58 | $28.57 | $3.01 | 8,786.0 | +1.96% |
| Jan, 2022 | $31.99 | $28.50 | $3.49 | 34,902.0 | -6.16% |
0.31%
Cap:
|
Volume (24h):