First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
25.66
+0.82 (3.30%)
Jul 21, 2025, 4:00 PM - Market closed
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 25.68 | 25.87 | 25.66 | 25.66 | 25.66 | 3.29% | 3,021 |
| Jul 18, 2025 | 24.90 | 25.22 | 24.84 | 24.84 | 24.84 | 0.27% | 4,125 |
| Jul 17, 2025 | 25.12 | 25.12 | 24.52 | 24.77 | 24.77 | 0.71% | 6,586 |
| Jul 16, 2025 | 24.61 | 24.78 | 24.29 | 24.60 | 24.60 | -1.48% | 2,609 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.75 | 24.97 | 24.97 | 0.52% | 1,152 |
| Jul 14, 2025 | 24.60 | 24.84 | 24.60 | 24.84 | 24.84 | 2.14% | 1,904 |
| Jul 11, 2025 | 24.27 | 24.41 | 24.07 | 24.32 | 24.32 | -0.33% | 4,253 |
| Jul 10, 2025 | 24.27 | 24.42 | 24.27 | 24.40 | 24.40 | 0.62% | 1,968 |
| Jul 9, 2025 | 23.97 | 24.25 | 23.86 | 24.25 | 24.25 | -0.37% | 4,677 |
| Jul 8, 2025 | 24.29 | 24.59 | 24.27 | 24.34 | 24.34 | 1.29% | 1,572 |
| Jul 7, 2025 | 24.15 | 24.21 | 23.87 | 24.03 | 24.03 | 0.50% | 3,189 |
| Jul 3, 2025 | 24.05 | 24.05 | 23.91 | 23.91 | 23.91 | -0.83% | 324 |
| Jul 2, 2025 | 23.95 | 24.11 | 23.76 | 24.11 | 24.11 | - | 1,390 |
| Jul 1, 2025 | 24.11 | 24.17 | 23.97 | 24.11 | 24.11 | -0.04% | 2,389 |
| Jun 30, 2025 | 23.99 | 24.12 | 23.81 | 24.12 | 24.12 | 0.46% | 1,217 |
| Jun 27, 2025 | 23.92 | 24.01 | 23.92 | 24.01 | 24.01 | 0.25% | 763 |
| Jun 26, 2025 | 23.90 | 23.99 | 23.87 | 23.95 | 23.95 | -0.75% | 2,554 |
| Jun 25, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 23.79 | -0.12% | 587 |
| Jun 24, 2025 | 23.96 | 24.16 | 23.96 | 24.16 | 23.82 | 3.16% | 2,033 |
| Jun 23, 2025 | 23.41 | 23.57 | 23.41 | 23.42 | 23.09 | 0.99% | 8,992 |
| Jun 20, 2025 | 23.50 | 23.51 | 23.11 | 23.19 | 22.86 | -2.11% | 2,666 |
| Jun 18, 2025 | 23.62 | 23.73 | 23.62 | 23.69 | 23.36 | -0.42% | 3,377 |
| Jun 17, 2025 | 23.91 | 23.92 | 23.58 | 23.79 | 23.45 | -1.82% | 4,103 |
| Jun 16, 2025 | 24.03 | 24.23 | 23.97 | 24.23 | 23.89 | 2.41% | 3,996 |
| Jun 13, 2025 | 24.61 | 24.61 | 23.57 | 23.66 | 23.33 | -0.55% | 3,572 |
| Jun 12, 2025 | 23.88 | 23.88 | 23.56 | 23.79 | 23.45 | -0.08% | 971 |
| Jun 11, 2025 | 23.53 | 23.87 | 23.53 | 23.81 | 23.47 | 1.41% | 7,387 |
| Jun 10, 2025 | 23.32 | 23.48 | 23.32 | 23.48 | 23.15 | 1.21% | 941 |
| Jun 9, 2025 | 22.92 | 23.30 | 22.92 | 23.20 | 22.87 | 0.78% | 4,517 |
| Jun 6, 2025 | 23.10 | 23.10 | 22.77 | 23.02 | 22.70 | 0.68% | 2,261 |
| Jun 5, 2025 | 22.87 | 22.91 | 22.73 | 22.87 | 22.54 | 0.35% | 1,788 |
| Jun 4, 2025 | 22.88 | 22.88 | 22.79 | 22.79 | 22.46 | 1.27% | 991 |
| Jun 3, 2025 | 22.45 | 22.60 | 22.38 | 22.50 | 22.18 | 0.54% | 4,539 |
| Jun 2, 2025 | 22.03 | 22.38 | 22.03 | 22.38 | 22.06 | 1.22% | 2,091 |
| May 30, 2025 | 21.97 | 22.11 | 21.97 | 22.11 | 21.80 | -1.16% | 1,170 |
| May 29, 2025 | 22.23 | 22.37 | 22.23 | 22.37 | 22.05 | -0.13% | 670 |
| May 28, 2025 | 22.31 | 22.40 | 22.09 | 22.40 | 22.08 | -0.22% | 1,885 |
| May 27, 2025 | 22.30 | 22.45 | 22.24 | 22.45 | 22.13 | 0.67% | 1,937 |
| May 23, 2025 | 22.23 | 22.30 | 22.23 | 22.30 | 21.99 | - | 2,611 |
| May 22, 2025 | 22.45 | 22.57 | 22.21 | 22.30 | 21.99 | 0.45% | 9,192 |
| May 21, 2025 | 22.27 | 22.27 | 22.20 | 22.20 | 21.89 | 0.27% | 584 |
| May 20, 2025 | 22.31 | 22.38 | 22.08 | 22.14 | 21.83 | 0.73% | 1,599 |
| May 19, 2025 | 22.09 | 22.16 | 21.98 | 21.98 | 21.67 | 1.20% | 2,598 |
| May 16, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.41 | -0.59% | 40 |
| May 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.54 | -0.50% | 41 |
| May 14, 2025 | 21.85 | 21.96 | 21.85 | 21.96 | 21.65 | 1.10% | 1,328 |
| May 13, 2025 | 21.52 | 21.74 | 21.52 | 21.72 | 21.41 | 0.56% | 735 |
| May 12, 2025 | 21.91 | 21.91 | 21.60 | 21.60 | 21.30 | 1.17% | 343 |
| May 9, 2025 | 21.12 | 21.35 | 21.12 | 21.35 | 21.05 | 1.37% | 1,220 |
| May 8, 2025 | 21.15 | 21.27 | 21.06 | 21.06 | 20.76 | 0.92% | 17,921 |