First Trust Japan AlphaDEX Fund (FJP)
78.14
+0.71
(+0.92%)
USD |
NASDAQ |
Sep 16, 16:00
FJP Price : 78.14 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 78.48 | 79.27 | 77.46 | 78.14 | 7157.00 |
| Sep 15, 2026 | 77.62 | 77.71 | 76.82 | 77.44 | 3565.00 |
| Sep 14, 2026 | 78.20 | 78.73 | 77.37 | 78.01 | 6212.00 |
| Sep 11, 2026 | 78.68 | 79.30 | 78.42 | 78.87 | 6008.00 |
| Sep 10, 2026 | 77.27 | 77.52 | 76.66 | 77.04 | 3304.00 |
| Sep 09, 2026 | 77.90 | 78.45 | 77.49 | 77.71 | 7139.00 |
| Sep 08, 2026 | 78.31 | 78.54 | 77.52 | 77.96 | 11827.00 |
| Sep 04, 2026 | 78.12 | 78.77 | 77.90 | 78.29 | 9468.00 |
| Sep 03, 2026 | 77.92 | 78.86 | 77.75 | 78.16 | 10417.00 |
| Sep 02, 2026 | 76.42 | 77.17 | 76.22 | 76.88 | 6267.00 |
| Sep 01, 2026 | 76.30 | 77.42 | 76.28 | 76.28 | 35029.00 |
| Aug 31, 2026 | 77.10 | 77.35 | 76.34 | 76.88 | 8592.00 |
| Aug 28, 2026 | 77.25 | 77.25 | 76.16 | 76.29 | 10153.00 |
| Aug 27, 2026 | 76.69 | 77.65 | 76.69 | 77.16 | 6811.00 |
| Aug 26, 2026 | 77.04 | 77.52 | 76.27 | 76.54 | 17487.00 |
| Aug 25, 2026 | 76.96 | 77.39 | 76.56 | 77.06 | 8599.00 |
| Aug 24, 2026 | 76.69 | 77.07 | 76.17 | 76.55 | 6945.00 |
| Aug 21, 2026 | 76.50 | 77.26 | 76.32 | 77.09 | 10901.00 |
| Aug 20, 2026 | 75.85 | 76.46 | 75.83 | 75.92 | 5471.00 |
| Aug 19, 2026 | 76.65 | 76.65 | 75.59 | 76.08 | 8909.00 |
| Aug 18, 2026 | 77.68 | 77.81 | 76.20 | 76.48 | 5318.00 |
| Aug 17, 2026 | 78.79 | 78.96 | 78.22 | 78.48 | 5684.00 |
| Aug 14, 2026 | 78.04 | 78.40 | 77.71 | 77.77 | 8248.00 |
| Aug 13, 2026 | 77.70 | 78.46 | 77.45 | 77.90 | 7111.00 |
| Aug 12, 2026 | 77.37 | 78.05 | 77.36 | 77.64 | 5857.00 |
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