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
31 Dec 2013	USD	28.219	28.255	28.0401	28.249	28.249	+0.159 (+0.57%)	13,566
30 Dec 2013	USD	27.87	28.09	27.87	28.09	28.09	+0.158 (+0.57%)	12,967
27 Dec 2013	USD	27.999	27.999	27.76	27.932	27.932	+0.249 (+0.90%)	17,733
26 Dec 2013	USD	27.6101	27.8199	27.6101	27.6829	27.6829	-0.074 (-0.27%)	15,194
25 Dec 2013	USD	27.7568	27.7568	27.7568	27.7568	27.7568	0.0 (0.0%)	0
24 Dec 2013	USD	27.894	27.94	27.7568	27.7568	27.7568	+0.127 (+0.46%)	11,536
23 Dec 2013	USD	27.68	27.69	27.5016	27.63	27.63	+0.21 (+0.77%)	11,222
20 Dec 2013	USD	27.55	27.55	27.334	27.42	27.42	+0.26 (+0.96%)	12,566
19 Dec 2013	USD	27.27	27.29	27.16	27.16	27.16	-0.3 (-1.09%)	29,441
18 Dec 2013	USD	27.12	27.62	27.12	27.46	27.46	+0.1 (+0.37%)	8,744
17 Dec 2013	USD	27.5704	27.5704	27.36	27.36	27.36	-0.26 (-0.94%)	13,682
16 Dec 2013	USD	27.55	27.62	27.55	27.62	27.62	+0.418 (+1.54%)	14,327
13 Dec 2013	USD	27.11	27.27	27.11	27.202	27.202	+0.032 (+0.12%)	17,419
12 Dec 2013	USD	27.33	27.33	26.9901	27.17	27.17	-0.07 (-0.26%)	10,605
11 Dec 2013	USD	27.3301	27.3886	27.1501	27.24	27.24	-0.44 (-1.59%)	21,755
10 Dec 2013	USD	27.6668	27.69	27.45	27.68	27.68	+0.12 (+0.44%)	19,746
9 Dec 2013	USD	27.75	27.7684	27.56	27.56	27.56	-0.23 (-0.83%)	16,301
6 Dec 2013	USD	27.81	27.82	27.551	27.79	27.79	+0.36 (+1.31%)	21,387
5 Dec 2013	USD	27.51	27.5606	27.35	27.43	27.43	-0.24 (-0.87%)	20,740
4 Dec 2013	USD	27.61	27.67	27.43	27.67	27.67	-0.02 (-0.07%)	14,680
3 Dec 2013	USD	27.74	27.79	27.52	27.69	27.69	+0.125 (+0.45%)	11,942
2 Dec 2013	USD	28.15	28.15	27.53	27.565	27.565	-0.765 (-2.70%)	26,071
29 Nov 2013	USD	28.3478	28.3478	28.232	28.33	28.33	+0.13 (+0.46%)	19,733
28 Nov 2013	USD	28.2	28.2	28.2	28.2	28.2	0.0 (0.0%)	0
27 Nov 2013	USD	28.21	28.22	27.95	28.2	28.2	+0.05 (+0.18%)	18,376
26 Nov 2013	USD	27.66	28.15	27.66	28.15	28.15	+0.16 (+0.57%)	26,102
25 Nov 2013	USD	28.14	28.14	27.9548	27.9899	27.9899	-0.17 (-0.60%)	13,148
22 Nov 2013	USD	27.861	28.19	27.861	28.1596	28.1596	+0.2 (+0.71%)	22,595
21 Nov 2013	USD	28.06	28.06	27.89	27.96	27.96	-0.218 (-0.78%)	17,093
20 Nov 2013	USD	28.4265	28.4265	28.066	28.1784	28.1784	-0.262 (-0.92%)	20,277

Unicorn Response |