First Trust Asia Pacific Ex-Ja Recent Share Price (USX:FPA)

USX:FPA - First Trust Asia Pacific Ex-Japan AlphaDEX Fund First Trust Asia Pacific Ex-Ja
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Nov 2019	USD	28.3	28.4557	28.3	28.4557	28.4557	-0.404 (-1.40%)	1,162
8 Nov 2019	USD	28.86	28.86	28.86	28.86	28.86	+0.01 (+0.03%)	437
7 Nov 2019	USD	28.79	28.85	28.77	28.85	28.85	+0.39 (+1.37%)	1,861
6 Nov 2019	USD	28.46	28.46	28.46	28.46	28.46	0.0 (0.0%)	1,120
5 Nov 2019	USD	28.57	28.57	28.42	28.46	28.46	-0.23 (-0.80%)	3,496
4 Nov 2019	USD	28.19	28.74	28.19	28.69	28.69	+0.534 (+1.90%)	320,557
1 Nov 2019	USD	28.07	28.1684	28.07	28.1555	28.1555	+0.365 (+1.32%)	3,813
31 Oct 2019	USD	27.79	27.79	27.79	27.79	27.79	-0.07 (-0.25%)	624
30 Oct 2019	USD	27.89	27.89	27.86	27.8602	27.8602	-0.13 (-0.46%)	2,999
29 Oct 2019	USD	27.97	27.99	27.9009	27.99	27.99	-0.26 (-0.92%)	407
28 Oct 2019	USD	27.95	28.37	27.81	28.25	28.25	+0.48 (+1.73%)	238,266
25 Oct 2019	USD	27.64	27.77	27.56	27.77	27.77	+0.31 (+1.13%)	8,781
24 Oct 2019	USD	27.53	27.53	27.35	27.46	27.46	+0.127 (+0.46%)	2,419
23 Oct 2019	USD	27.2501	27.36	27.2501	27.3332	27.3332	-0.077 (-0.28%)	1,012
22 Oct 2019	USD	27.41	27.41	27.41	27.41	27.41	+0.02 (+0.07%)	201
21 Oct 2019	USD	27.25	27.41	27.22	27.39	27.39	+0.05 (+0.18%)	10,245
18 Oct 2019	USD	27.269	27.385	27.24	27.34	27.34	-0.118 (-0.43%)	9,017
17 Oct 2019	USD	27.5196	27.5196	27.44	27.4584	27.4584	-0.022 (-0.08%)	2,492
16 Oct 2019	USD	27.64	27.64	27.48	27.48	27.48	-0.142 (-0.51%)	83,586
15 Oct 2019	USD	27.59	27.6595	27.56	27.6222	27.6222	+0.292 (+1.07%)	4,810
14 Oct 2019	USD	27.3165	27.475	27.26	27.33	27.33	-0.236 (-0.86%)	48,376
11 Oct 2019	USD	27.2863	27.6219	27.22	27.5664	27.5664	+0.556 (+2.06%)	19,899
10 Oct 2019	USD	26.95	27.1452	26.95	27.0105	27.0105	+0.001 (+0.0%)	971
9 Oct 2019	USD	26.97	27.07	26.8	27.01	27.01	+0.11 (+0.41%)	36,749
8 Oct 2019	USD	27.21	27.21	26.9	26.9	26.9	-0.204 (-0.75%)	665
7 Oct 2019	USD	27.0637	27.24	26.94	27.1036	27.1036	-0.041 (-0.15%)	55,792
4 Oct 2019	USD	26.9805	27.15	26.91	27.145	27.145	+0.075 (+0.28%)	19,561
3 Oct 2019	USD	26.97	27.13	26.97	27.07	27.07	+0.427 (+1.60%)	6,809
2 Oct 2019	USD	27.0571	27.0571	26.643	26.643	26.643	-0.457 (-1.69%)	50,527
1 Oct 2019	USD	27.4731	27.4731	27.0233	27.0999	27.0999	-0.368 (-1.34%)	3,235

Unicorn Response |