First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
27.91
-0.13 (-0.47%)
At close: Dec 12, 2025, 4:00 PM EST
28.04
+0.13 (0.48%)
After-hours: Dec 12, 2025, 4:15 PM EST
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 28.22 | 28.22 | 27.82 | 28.04 | 28.04 | -0.44% | 3,130 |
| Dec 11, 2025 | 27.90 | 28.26 | 27.90 | 28.17 | 28.04 | 0.03% | 1,233 |
| Dec 10, 2025 | 28.19 | 28.28 | 27.98 | 28.16 | 28.03 | 0.38% | 3,926 |
| Dec 9, 2025 | 28.14 | 28.14 | 28.00 | 28.05 | 27.92 | -2.50% | 6,358 |
| Dec 8, 2025 | 29.00 | 29.00 | 28.45 | 28.77 | 28.64 | -1.87% | 10,073 |
| Dec 5, 2025 | 30.27 | 30.27 | 29.03 | 29.32 | 29.19 | 1.75% | 5,530 |
| Dec 4, 2025 | 28.69 | 28.82 | 28.69 | 28.82 | 28.68 | -0.24% | 773 |
| Dec 3, 2025 | 28.63 | 29.00 | 28.63 | 28.89 | 28.75 | 0.18% | 2,087 |
| Dec 2, 2025 | 28.59 | 28.83 | 28.59 | 28.83 | 28.70 | -0.68% | 1,693 |
| Dec 1, 2025 | 29.04 | 29.21 | 29.03 | 29.03 | 28.90 | 0.39% | 3,714 |
| Nov 28, 2025 | 28.88 | 29.10 | 28.88 | 28.92 | 28.78 | 1.03% | 1,253 |
| Nov 26, 2025 | 28.70 | 28.79 | 28.55 | 28.62 | 28.49 | -0.62% | 586 |
| Nov 25, 2025 | 28.65 | 28.80 | 28.46 | 28.80 | 28.67 | 0.81% | 1,921 |
| Nov 24, 2025 | 28.20 | 28.57 | 28.20 | 28.57 | 28.44 | 1.67% | 1,099 |
| Nov 21, 2025 | 27.76 | 28.10 | 27.75 | 28.10 | 27.97 | -2.09% | 2,668 |
| Nov 20, 2025 | 29.14 | 29.14 | 28.51 | 28.70 | 28.57 | -1.06% | 5,943 |
| Nov 19, 2025 | 28.69 | 29.05 | 28.69 | 29.01 | 28.88 | 0.94% | 2,302 |
| Nov 18, 2025 | 29.19 | 29.19 | 28.60 | 28.74 | 28.61 | -1.85% | 3,470 |
| Nov 17, 2025 | 29.51 | 29.52 | 29.15 | 29.28 | 29.15 | -2.05% | 7,613 |
| Nov 14, 2025 | 29.82 | 29.97 | 29.55 | 29.89 | 29.76 | 0.48% | 7,157 |
| Nov 13, 2025 | 30.27 | 30.38 | 29.75 | 29.75 | 29.61 | 0.40% | 5,899 |
| Nov 12, 2025 | 29.85 | 29.91 | 29.63 | 29.63 | 29.49 | -0.32% | 64,222 |
| Nov 11, 2025 | 29.60 | 30.29 | 29.60 | 29.73 | 29.59 | 0.55% | 60,523 |
| Nov 10, 2025 | 29.41 | 29.56 | 29.41 | 29.56 | 29.43 | 1.95% | 2,659 |
| Nov 7, 2025 | 28.92 | 29.00 | 28.63 | 29.00 | 28.86 | -0.40% | 6,312 |
| Nov 6, 2025 | 29.18 | 29.25 | 28.92 | 29.11 | 28.98 | 1.57% | 1,064 |
| Nov 5, 2025 | 28.70 | 28.88 | 28.62 | 28.66 | 28.53 | 0.56% | 1,669 |
| Nov 4, 2025 | 28.45 | 28.55 | 28.25 | 28.50 | 28.37 | -1.66% | 35,112 |
| Nov 3, 2025 | 28.65 | 29.07 | 28.65 | 28.98 | 28.85 | 1.14% | 2,258 |
| Oct 31, 2025 | 28.64 | 28.68 | 28.42 | 28.65 | 28.52 | -0.58% | 5,541 |
| Oct 30, 2025 | 28.85 | 28.98 | 28.64 | 28.82 | 28.69 | 0.15% | 4,695 |
| Oct 29, 2025 | 28.91 | 29.01 | 28.70 | 28.78 | 28.65 | 0.38% | 2,108 |
| Oct 28, 2025 | 28.27 | 28.90 | 28.25 | 28.67 | 28.54 | -1.92% | 4,537 |
| Oct 27, 2025 | 29.24 | 29.32 | 28.99 | 29.23 | 29.10 | 2.17% | 3,824 |
| Oct 24, 2025 | 28.66 | 28.80 | 28.61 | 28.61 | 28.48 | 0.50% | 1,842 |
| Oct 23, 2025 | 28.45 | 28.65 | 28.45 | 28.47 | 28.34 | 0.24% | 3,210 |
| Oct 22, 2025 | 28.58 | 28.61 | 28.22 | 28.40 | 28.27 | -0.63% | 5,341 |
| Oct 21, 2025 | 28.25 | 28.70 | 28.24 | 28.58 | 28.45 | -0.01% | 3,575 |
| Oct 20, 2025 | 28.15 | 28.63 | 28.15 | 28.58 | 28.45 | - | 18,051 |
| Oct 17, 2025 | 28.42 | 28.93 | 28.42 | 28.58 | 28.45 | -2.56% | 147,525 |
| Oct 16, 2025 | 29.26 | 29.46 | 29.07 | 29.33 | 29.20 | 0.93% | 6,109 |
| Oct 15, 2025 | 28.89 | 29.07 | 28.70 | 29.06 | 28.93 | 2.36% | 3,070 |
| Oct 14, 2025 | 28.14 | 28.54 | 28.04 | 28.39 | 28.26 | -0.42% | 90,878 |
| Oct 13, 2025 | 28.50 | 28.86 | 28.25 | 28.51 | 28.38 | 2.78% | 82,263 |
| Oct 10, 2025 | 29.09 | 29.23 | 27.50 | 27.74 | 27.61 | -4.67% | 7,912 |
| Oct 9, 2025 | 29.65 | 29.66 | 29.10 | 29.10 | 28.97 | -1.85% | 11,134 |
| Oct 8, 2025 | 29.27 | 29.65 | 29.11 | 29.65 | 29.51 | 0.75% | 2,177 |
| Oct 7, 2025 | 29.10 | 29.44 | 29.08 | 29.43 | 29.30 | 0.58% | 16,863 |
| Oct 6, 2025 | 29.00 | 29.48 | 29.00 | 29.26 | 29.13 | 0.32% | 4,013 |
| Oct 3, 2025 | 29.25 | 29.28 | 29.00 | 29.17 | 29.03 | 0.07% | 2,382 |