First Trust Japan AlphaDEX Fund (FJP)
74.55
+0.75
(+1.01%)
USD |
NASDAQ |
Oct 27, 16:00
74.56
+0.01
(+0.01%)
After-Hours: 20:00
FJP Price : 74.55 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 74.38 | 74.72 | 74.04 | 74.55 | 6772.00 |
| Oct 26, 2026 | 73.94 | 74.40 | 73.56 | 73.80 | 7055.00 |
| Oct 23, 2026 | 73.00 | 73.54 | 72.87 | 73.21 | 8572.00 |
| Oct 22, 2026 | 73.36 | 74.09 | 73.30 | 73.66 | 9508.00 |
| Oct 21, 2026 | 75.34 | 75.76 | 74.54 | 74.88 | 13323.00 |
| Oct 20, 2026 | 74.51 | 75.18 | 74.45 | 74.84 | 18845.00 |
| Oct 19, 2026 | 75.46 | 75.46 | 74.75 | 75.02 | 23714.00 |
| Oct 16, 2026 | 75.67 | 75.95 | 74.52 | 74.52 | 24677.00 |
| Oct 15, 2026 | 75.56 | 75.60 | 74.60 | 75.10 | 139441.0 |
| Oct 14, 2026 | 77.95 | 77.95 | 77.02 | 77.35 | 18107.00 |
| Oct 13, 2026 | 78.66 | 78.66 | 78.00 | 78.37 | 20366.00 |
| Oct 12, 2026 | 78.73 | 78.94 | 78.30 | 78.46 | 29970.00 |
| Oct 09, 2026 | 78.29 | 80.96 | 77.51 | 78.92 | 211457.0 |
| Oct 08, 2026 | 78.32 | 78.57 | 77.84 | 78.28 | 14669.00 |
| Oct 07, 2026 | 79.27 | 79.45 | 78.37 | 78.65 | 28494.00 |
| Oct 06, 2026 | 80.14 | 80.45 | 79.48 | 79.58 | 16006.00 |
| Oct 05, 2026 | 79.25 | 79.90 | 78.64 | 79.58 | 8413.00 |
| Oct 02, 2026 | 79.42 | 79.91 | 78.62 | 79.50 | 17347.00 |
| Oct 01, 2026 | 77.53 | 78.38 | 77.12 | 77.73 | 10596.00 |
| Sep 30, 2026 | 78.71 | 78.92 | 77.74 | 78.16 | 25839.00 |
| Sep 29, 2026 | 77.30 | 77.55 | 76.35 | 76.90 | 11156.00 |
| Sep 28, 2026 | 77.87 | 78.22 | 77.48 | 77.81 | 4642.00 |
| Sep 25, 2026 | 77.89 | 78.84 | 77.89 | 78.64 | 6695.00 |
| Sep 24, 2026 | 77.34 | 77.70 | 76.59 | 77.29 | 7484.00 |
| Sep 23, 2026 | 77.97 | 78.68 | 77.36 | 77.90 | 12194.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median