First Trust AsiaPac ex-Jpn AlphaDEX® ETF (FPA)
26.67
-0.31
(-1.15%)
USD |
NASDAQ |
Apr 24, 16:00
26.91
+0.24
(+0.90%)
After-Hours: 20:00
FPA Price: 26.67 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 26.75 | 26.78 | 26.57 | 26.67 | 3270.00 |
Apr 23, 2024 | 26.78 | 26.98 | 26.74 | 26.98 | 1424.00 |
Apr 22, 2024 | 26.43 | 26.50 | 26.43 | 26.43 | 263.00 |
Apr 19, 2024 | 26.07 | 26.22 | 25.94 | 26.22 | 3401.00 |
Apr 18, 2024 | 26.21 | 26.21 | 25.93 | 26.01 | 2868.00 |
Apr 17, 2024 | 25.64 | 25.94 | 25.62 | 25.90 | 2857.00 |
Apr 16, 2024 | 25.80 | 25.82 | 25.80 | 25.82 | 222.00 |
Apr 15, 2024 | 26.13 | 26.13 | 25.99 | 25.99 | 1104.00 |
Apr 12, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 3.000 |
Apr 11, 2024 | 27.06 | 27.06 | 26.88 | 26.88 | 570.00 |
Apr 10, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 2.000 |
Apr 09, 2024 | 27.27 | 27.42 | 27.27 | 27.42 | 5587.00 |
Apr 08, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 2.000 |
Apr 05, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 3.000 |
Apr 04, 2024 | 27.56 | 27.56 | 27.25 | 27.25 | 357.00 |
Apr 03, 2024 | 26.86 | 27.29 | 26.86 | 27.11 | 3033.00 |
Apr 02, 2024 | 27.30 | 27.30 | 27.25 | 27.25 | 873.00 |
Apr 01, 2024 | 27.21 | 27.27 | 27.08 | 27.08 | 6971.00 |
Mar 28, 2024 | 27.49 | 27.77 | 27.49 | 27.60 | 991.00 |
Mar 27, 2024 | 27.43 | 27.56 | 27.43 | 27.56 | 1858.00 |
Mar 26, 2024 | 27.69 | 27.69 | 27.51 | 27.51 | 6411.00 |
Mar 25, 2024 | 27.68 | 27.76 | 27.67 | 27.76 | 2115.00 |
Mar 22, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 235.00 |
Mar 21, 2024 | 27.97 | 27.99 | 27.78 | 27.78 | 520.00 |
Mar 20, 2024 | 27.84 | 27.86 | 27.84 | 27.86 | 102.00 |
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
16.83
Minimum
Mar 23 2020
37.30
Maximum
Jun 02 2021
28.31
Average
27.46
Median