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
18 Apr 2016	USD	28.6561	28.72	28.51	28.648	28.648	+0.228 (+0.80%)	2,850
15 Apr 2016	USD	28.54	28.55	28.42	28.42	28.42	-0.15 (-0.53%)	3,917
14 Apr 2016	USD	28.54	28.6026	28.54	28.5701	28.5701	-0.022 (-0.08%)	7,156
13 Apr 2016	USD	28.63	28.7174	28.54	28.592	28.592	+0.402 (+1.43%)	7,849
12 Apr 2016	USD	28.09	28.28	28.09	28.19	28.19	+0.21 (+0.75%)	7,972
11 Apr 2016	USD	27.97	28.25	27.97	27.98	27.98	+0.08 (+0.29%)	21,075
8 Apr 2016	USD	27.92	28.22	27.9	27.9	27.9	+0.406 (+1.48%)	32,518
7 Apr 2016	USD	27.7401	27.7401	27.494	27.494	27.494	-0.339 (-1.22%)	1,717
6 Apr 2016	USD	27.6423	27.833	27.6423	27.833	27.833	+0.323 (+1.17%)	1,876
5 Apr 2016	USD	27.55	27.77	27.4133	27.51	27.51	-0.44 (-1.57%)	2,559
4 Apr 2016	USD	28.03	28.0389	27.825	27.95	27.95	-0.114 (-0.41%)	14,307
1 Apr 2016	USD	27.85	28.1397	27.7201	28.0639	28.0639	-0.288 (-1.02%)	5,284
31 Mar 2016	USD	28.4899	28.4899	28.2719	28.3518	28.3518	-0.248 (-0.87%)	2,789
30 Mar 2016	USD	28.48	28.6421	28.446	28.6	28.6	+0.445 (+1.58%)	4,514
29 Mar 2016	USD	27.8279	28.155	27.7501	28.155	28.155	+0.188 (+0.67%)	2,211
28 Mar 2016	USD	28.15	28.15	27.9673	27.9673	27.9673	+0.019 (+0.07%)	500
25 Mar 2016	USD	27.948	27.948	27.948	27.948	27.948	0.0 (0.0%)	0
24 Mar 2016	USD	27.7839	27.948	27.7393	27.948	27.948	+0.058 (+0.21%)	2,185
23 Mar 2016	USD	27.871	27.95	27.87	27.89	27.89	-0.628 (-2.20%)	4,019
22 Mar 2016	USD	28.47	28.519	28.3	28.518	28.518	+0.168 (+0.59%)	26,285
21 Mar 2016	USD	28.3732	28.4177	28.35	28.35	28.35	+0.07 (+0.25%)	1,996
18 Mar 2016	USD	28.2701	28.3837	28.27	28.28	28.28	+0.117 (+0.42%)	1,716
17 Mar 2016	USD	27.98	28.1627	27.98	28.1627	28.1627	+0.233 (+0.83%)	2,103
16 Mar 2016	USD	27.81	27.93	27.81	27.93	27.93	+0.66 (+2.42%)	13,722
15 Mar 2016	USD	27.3256	27.3256	27.2501	27.2701	27.2701	-0.29 (-1.05%)	1,452
14 Mar 2016	USD	27.5768	27.6599	27.56	27.56	27.56	-0.201 (-0.73%)	4,186
11 Mar 2016	USD	27.61	27.7613	27.61	27.7613	27.7613	+0.595 (+2.19%)	1,061
10 Mar 2016	USD	27.31	27.31	27.1659	27.1659	27.1659	-0.188 (-0.69%)	1,408
9 Mar 2016	USD	27.354	27.354	27.354	27.354	27.354	+0.252 (+0.93%)	138
8 Mar 2016	USD	27.21	27.21	27.0101	27.1025	27.1025	-0.329 (-1.20%)	14,950

Unicorn Response |