First Trust Japan AlphaDEX Fund (FJP)
78.36
-1.22
(-1.53%)
USD |
NASDAQ |
Oct 07, 16:00
78.36
0.00 (0.00%)
After-Hours: 20:00
FJP Price : 78.36 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 22, 2026 | 79.45 | 79.45 | 78.33 | 79.29 | 6730.00 |
| Sep 21, 2026 | 77.84 | 78.21 | 75.58 | 78.21 | 9270.00 |
| Sep 18, 2026 | 77.41 | 77.90 | 76.86 | 77.58 | 12182.00 |
| Sep 17, 2026 | 79.09 | 79.09 | 77.98 | 78.46 | 4333.00 |
| 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 |
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