Skip to main content
First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
19.37
-0.60 (-3.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

FCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.3419.5919.3319.3719.37-3.00%2,560
Nov 21, 202419.8519.9719.8019.9719.970.96%1,904
Nov 20, 202419.9619.9719.6119.7819.78-0.45%3,777
Nov 19, 202419.6319.8719.6019.8719.871.22%1,322
Nov 18, 202419.6319.6319.6319.6319.630.87%106
Nov 15, 202419.4019.4619.2419.4619.461.88%2,791
Nov 14, 202419.2319.2819.1019.1019.10-2.40%17,369
Nov 13, 202419.6119.6819.4919.5719.57-0.23%61,746
Nov 12, 202419.5819.7719.5819.6219.62-2.97%4,884
Nov 11, 202420.3020.3420.0720.2220.22-0.12%4,744
Nov 8, 202420.4320.4320.0120.2420.24-3.66%4,667
Nov 7, 202420.8721.1120.8221.0121.012.64%4,575
Nov 6, 202420.4120.4720.3220.4720.47-1.16%6,625
Nov 5, 202420.6220.9320.6220.7120.710.83%7,355
Nov 4, 202420.5320.6420.3620.5420.541.03%26,487
Nov 1, 202420.3320.4020.3320.3320.33-0.68%1,383
Oct 31, 202420.1920.4720.1920.4720.470.74%6,438
Oct 30, 202420.3020.3220.2220.3220.32-0.97%3,513
Oct 29, 202420.6420.7620.5020.5220.52-2.56%8,323
Oct 28, 202420.9821.0620.8021.0621.062.28%5,720
Oct 25, 202420.7420.7520.5920.5920.59-0.72%1,892
Oct 24, 202420.6320.7420.6320.7420.740.63%1,343
Oct 23, 202420.6220.8920.5120.6120.61-0.58%7,510
Oct 22, 202420.6920.7320.5220.7320.731.47%1,728
Oct 21, 202420.4520.4520.2220.4320.43-0.10%3,942
Oct 18, 202420.5720.6820.4420.4520.452.97%10,060
Oct 17, 202419.9319.9619.6519.8619.86-3.59%3,446
Oct 16, 202420.3220.7020.3220.6020.602.95%16,793
Oct 15, 202420.5120.6220.0120.0120.01-4.76%5,597
Oct 14, 202420.9721.1620.7321.0121.01-0.03%49,456
Oct 11, 202420.8621.0520.8221.0221.02-0.49%8,957
Oct 10, 202420.9721.1220.8921.1221.122.87%3,539
Oct 9, 202420.1520.6520.0220.5320.53-3.25%4,648
Oct 8, 202421.2121.4220.5821.2221.22-11.99%29,705
Oct 7, 202423.3424.1223.3424.1124.116.63%12,643
Oct 4, 202422.3722.6122.3122.6122.615.11%7,230
Oct 3, 202421.4121.8021.4121.5121.51-4.74%14,070
Oct 2, 202422.3522.7722.0022.5822.585.46%35,209
Oct 1, 202421.1521.6220.9521.4121.411.90%27,565
Sep 30, 202421.3621.3620.8821.0121.011.08%51,667
Sep 27, 202420.7021.0420.7020.7920.791.24%36,015
Sep 26, 202420.4720.6920.0920.5320.535.23%131,833
Sep 25, 202419.5919.6819.5119.5119.01-2.54%1,349
Sep 24, 202419.7220.0219.6220.0219.506.71%2,854
Sep 23, 202418.6118.8218.5818.7618.281.90%834
Sep 20, 202418.4118.4118.4118.4117.940.55%44
Sep 19, 202418.3118.3118.3118.3117.843.99%14
Sep 18, 202417.6117.6117.6117.6117.16-0.38%30
Sep 17, 202417.7817.7817.5517.6817.220.07%2,564
Sep 16, 202417.6517.6617.6517.6617.210.12%176
Sep 13, 202417.5617.6417.5617.6417.190.94%254
Sep 12, 202417.4517.5017.4517.4817.031.23%1,115
Sep 11, 202417.2717.2717.1717.2616.82-0.21%929
Sep 10, 202417.5517.5517.2817.3016.86-1.59%5,318
Sep 9, 202417.6217.6217.5117.5817.13-2.60%1,428
Sep 6, 202418.0518.2218.0218.0517.59-1.07%1,628
Sep 5, 202418.2518.2518.2518.2517.780.19%3
Sep 4, 202418.4018.4018.2118.2117.74-0.49%2,274
Sep 3, 202418.3918.3918.2918.3017.83-1.24%3,081
Aug 30, 202418.5318.5318.5318.5318.050.49%74
Aug 29, 202418.4418.4418.4418.4417.97-0.97%74
Aug 28, 202418.6218.6218.6218.6218.14-0.93%55
Aug 27, 202418.8018.8018.8018.8018.310.56%10
Aug 26, 202418.6618.6918.6518.6918.210.11%202
Aug 23, 202418.6418.7118.6018.6718.19-0.27%633
Aug 22, 202418.6818.7218.6818.7218.24-0.19%255
Aug 21, 202418.8118.8118.7618.7618.271.38%221
Aug 20, 202418.6218.6218.5018.5018.03-2.01%107
Aug 19, 202418.8818.8818.8818.8818.401.29%116
Aug 16, 202418.6418.6418.6418.6418.16-0.53%4
Aug 15, 202418.5618.7418.5618.7418.262.10%435
Aug 14, 202418.3618.3618.3618.3617.88-1.87%42
Aug 13, 202418.7118.7118.7118.7118.220.40%99
Aug 12, 202418.5618.6318.5518.6318.151.11%2,060
Aug 9, 202418.4018.4318.3318.4317.95-0.41%2,140
Aug 8, 202418.5118.5518.5018.5018.030.54%456
Aug 7, 202418.4118.4118.4018.4017.931.21%309
Aug 6, 202418.1818.1818.1818.1817.711.00%183
Aug 5, 202417.9518.2517.9518.0017.54-2.36%1,132
Aug 2, 202418.3618.4418.3618.4417.96-0.65%1,062
Aug 1, 202418.5018.5618.5018.5618.08-1.30%710
Jul 31, 202418.7818.8018.7818.8018.322.73%5,041
Jul 30, 202418.4518.4618.2918.3017.83-1.72%7,964
Jul 29, 202418.5318.6518.5318.6218.14-1.17%4,750
Jul 26, 202418.7918.8418.6818.8418.361.73%2,038
Jul 25, 202418.6718.6718.5018.5218.04-2.42%1,196
Jul 24, 202418.9918.9918.9818.9818.490.90%1,232
Jul 23, 202418.8118.9518.8118.8118.33-1.78%2,314
Jul 22, 202419.1419.2319.1419.1518.660.42%1,686
Jul 19, 202419.2419.2418.9919.0718.58-1.35%4,024
Jul 18, 202419.4519.4519.3319.3318.830.42%400
Jul 17, 202419.2519.2519.2519.2518.76-2.63%306
Jul 16, 202419.7319.8319.7319.7719.26-0.30%2,398
Jul 15, 202419.8319.8319.8319.8319.32-0.66%82
Jul 12, 202419.9619.9619.9619.9619.45-0.24%100
Jul 11, 202419.9020.0119.8820.0119.500.76%404
Jul 10, 202419.8119.8619.8119.8619.35-1.10%547
Jul 9, 202420.0820.0820.0820.0819.561.16%30
Jul 8, 202419.9219.9319.7719.8519.34-1.44%2,856
Jul 5, 202420.1420.1420.1420.1419.62-2.09%82