First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
29.65
+0.22 (0.75%)
Oct 8, 2025, 4:00 PM EDT - Market closed
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.27 | 29.65 | 29.11 | 29.65 | 29.65 | 0.75% | 2,177 |
| Oct 7, 2025 | 29.10 | 29.44 | 29.08 | 29.43 | 29.43 | 0.58% | 16,863 |
| Oct 6, 2025 | 29.00 | 29.48 | 29.00 | 29.26 | 29.26 | 0.32% | 4,013 |
| Oct 3, 2025 | 29.25 | 29.28 | 29.00 | 29.17 | 29.17 | 0.07% | 2,382 |
| Oct 2, 2025 | 29.28 | 29.31 | 29.12 | 29.15 | 29.15 | 0.18% | 5,939 |
| Oct 1, 2025 | 29.06 | 29.23 | 28.93 | 29.10 | 29.10 | 0.43% | 10,190 |
| Sep 30, 2025 | 29.07 | 29.08 | 28.78 | 28.97 | 28.97 | 1.47% | 9,809 |
| Sep 29, 2025 | 28.45 | 28.71 | 28.45 | 28.55 | 28.55 | 1.91% | 2,092 |
| Sep 26, 2025 | 27.49 | 28.17 | 27.49 | 28.02 | 28.02 | 0.70% | 26,348 |
| Sep 25, 2025 | 27.95 | 28.13 | 27.63 | 27.82 | 27.82 | -0.96% | 87,123 |
| Sep 24, 2025 | 28.19 | 28.24 | 27.94 | 28.09 | 27.83 | -0.96% | 12,012 |
| Sep 23, 2025 | 28.24 | 28.58 | 28.20 | 28.36 | 28.10 | -0.90% | 10,847 |
| Sep 22, 2025 | 28.63 | 29.00 | 28.62 | 28.62 | 28.36 | -0.84% | 25,488 |
| Sep 19, 2025 | 28.70 | 28.95 | 28.59 | 28.86 | 28.60 | 0.25% | 8,556 |
| Sep 18, 2025 | 28.77 | 28.79 | 28.50 | 28.79 | 28.53 | -0.78% | 9,353 |
| Sep 17, 2025 | 29.12 | 29.12 | 28.84 | 29.02 | 28.75 | 0.44% | 3,563 |
| Sep 16, 2025 | 28.51 | 28.89 | 28.51 | 28.89 | 28.63 | 0.10% | 9,420 |
| Sep 15, 2025 | 29.00 | 29.00 | 28.08 | 28.86 | 28.60 | -0.69% | 6,711 |
| Sep 12, 2025 | 29.07 | 29.10 | 28.86 | 29.06 | 28.79 | 0.24% | 9,969 |
| Sep 11, 2025 | 28.82 | 28.99 | 28.60 | 28.99 | 28.73 | 2.51% | 17,612 |
| Sep 10, 2025 | 28.13 | 28.43 | 28.11 | 28.28 | 28.02 | -1.19% | 8,614 |
| Sep 9, 2025 | 28.47 | 28.62 | 28.35 | 28.62 | 28.36 | 1.20% | 5,443 |
| Sep 8, 2025 | 28.60 | 28.60 | 27.83 | 28.28 | 28.02 | 1.33% | 8,236 |
| Sep 5, 2025 | 28.03 | 28.03 | 27.75 | 27.91 | 27.66 | 2.72% | 8,737 |
| Sep 4, 2025 | 27.07 | 27.17 | 26.72 | 27.17 | 26.92 | -2.13% | 4,717 |
| Sep 3, 2025 | 28.00 | 28.00 | 27.38 | 27.76 | 27.51 | -0.11% | 5,601 |
| Sep 2, 2025 | 27.70 | 27.79 | 27.48 | 27.79 | 27.54 | 0.29% | 7,742 |
| Aug 29, 2025 | 27.54 | 27.71 | 27.41 | 27.71 | 27.46 | 0.80% | 5,502 |
| Aug 28, 2025 | 27.46 | 27.49 | 27.12 | 27.49 | 27.24 | -1.75% | 11,723 |
| Aug 27, 2025 | 27.81 | 27.98 | 27.00 | 27.98 | 27.72 | -1.41% | 42,231 |
| Aug 26, 2025 | 28.32 | 28.38 | 28.10 | 28.38 | 28.12 | 1.83% | 67,069 |
| Aug 25, 2025 | 28.25 | 29.51 | 27.76 | 27.87 | 27.62 | -0.71% | 19,621 |
| Aug 22, 2025 | 27.74 | 28.07 | 27.74 | 28.07 | 27.81 | 1.92% | 39,674 |
| Aug 21, 2025 | 27.56 | 27.56 | 27.17 | 27.54 | 27.29 | 0.25% | 4,623 |
| Aug 20, 2025 | 27.47 | 27.47 | 27.07 | 27.47 | 27.22 | 0.84% | 3,024 |
| Aug 19, 2025 | 27.50 | 27.50 | 27.09 | 27.24 | 26.99 | -1.73% | 12,427 |
| Aug 18, 2025 | 28.07 | 28.07 | 27.43 | 27.72 | 27.47 | 0.91% | 12,917 |
| Aug 15, 2025 | 27.65 | 27.65 | 27.34 | 27.47 | 27.22 | 1.67% | 6,043 |
| Aug 14, 2025 | 27.50 | 27.50 | 26.91 | 27.02 | 26.77 | -0.63% | 7,383 |
| Aug 13, 2025 | 27.11 | 27.19 | 26.81 | 27.19 | 26.94 | 1.49% | 12,323 |
| Aug 12, 2025 | 26.61 | 26.79 | 26.42 | 26.79 | 26.55 | 1.55% | 4,513 |
| Aug 11, 2025 | 26.62 | 26.62 | 26.23 | 26.38 | 26.14 | -0.90% | 4,333 |
| Aug 8, 2025 | 26.50 | 26.73 | 26.50 | 26.62 | 26.38 | 1.76% | 4,443 |
| Aug 7, 2025 | 26.59 | 26.59 | 25.94 | 26.16 | 25.92 | 0.04% | 12,482 |
| Aug 6, 2025 | 26.14 | 26.15 | 26.02 | 26.15 | 25.91 | 0.62% | 1,997 |
| Aug 5, 2025 | 26.13 | 26.26 | 25.75 | 25.99 | 25.75 | 1.25% | 15,369 |
| Aug 4, 2025 | 25.80 | 25.80 | 25.32 | 25.67 | 25.44 | 2.07% | 18,067 |
| Aug 1, 2025 | 24.86 | 25.15 | 24.86 | 25.15 | 24.92 | -1.54% | 12,296 |
| Jul 31, 2025 | 25.62 | 25.72 | 25.42 | 25.54 | 25.31 | -2.06% | 7,937 |
| Jul 30, 2025 | 25.93 | 26.08 | 25.87 | 26.08 | 25.84 | -0.10% | 48,197 |