First Trust Japan AlphaDEX Fund (FJP)
77.06
+0.51
(+0.67%)
USD |
NASDAQ |
Aug 25, 16:00
FJP Price : 77.06 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 76.78 | 76.78 | 75.95 | 76.40 | 9050.00 |
| Aug 10, 2026 | 76.69 | 78.46 | 76.06 | 76.28 | 14488.00 |
| Aug 07, 2026 | 76.87 | 77.78 | 76.87 | 77.62 | 5233.00 |
| Aug 06, 2026 | 76.72 | 77.28 | 76.36 | 76.49 | 5627.00 |
| Aug 05, 2026 | 78.03 | 78.24 | 76.96 | 76.96 | 6150.00 |
| Aug 04, 2026 | 75.47 | 76.32 | 75.24 | 76.29 | 8175.00 |
| Aug 03, 2026 | 74.61 | 75.02 | 74.15 | 74.60 | 4761.00 |
| Jul 31, 2026 | 74.55 | 74.63 | 73.44 | 74.25 | 5280.00 |
| Jul 30, 2026 | 72.66 | 75.33 | 72.66 | 74.70 | 13481.00 |
| Jul 29, 2026 | 72.49 | 72.64 | 71.70 | 72.12 | 10805.00 |
| Jul 28, 2026 | 72.48 | 73.64 | 72.14 | 72.44 | 12436.00 |
| Jul 27, 2026 | 74.73 | 74.73 | 73.75 | 74.07 | 7013.00 |
| Jul 24, 2026 | 73.84 | 74.61 | 73.84 | 73.86 | 13133.00 |
| Jul 23, 2026 | 74.49 | 74.49 | 73.29 | 73.30 | 7602.00 |
| Jul 22, 2026 | 74.51 | 74.91 | 74.17 | 74.34 | 7821.00 |
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