First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
21.75
+0.20 (0.91%)
Mar 27, 2025, 4:00 PM EST - Market closed
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.50 | 21.50 | 21.08 | 21.10 | 21.10 | -2.99% | 291 |
| Mar 27, 2025 | 21.56 | 21.75 | 21.56 | 21.75 | 21.75 | 0.79% | 1,798 |
| Mar 26, 2025 | 21.62 | 21.62 | 21.52 | 21.58 | 21.56 | 0.51% | 467 |
| Mar 25, 2025 | 21.54 | 21.54 | 21.45 | 21.47 | 21.45 | -1.11% | 1,169 |
| Mar 24, 2025 | 21.61 | 21.78 | 21.51 | 21.71 | 21.68 | 0.60% | 2,228 |
| Mar 21, 2025 | 21.73 | 21.73 | 21.58 | 21.58 | 21.56 | -1.93% | 287 |
| Mar 20, 2025 | 22.15 | 22.15 | 21.88 | 22.01 | 21.98 | -2.24% | 5,469 |
| Mar 19, 2025 | 22.61 | 22.61 | 22.39 | 22.51 | 22.48 | -0.62% | 824 |
| Mar 18, 2025 | 22.58 | 22.73 | 22.58 | 22.65 | 22.62 | 0.09% | 4,734 |
| Mar 17, 2025 | 22.40 | 22.74 | 22.40 | 22.63 | 22.60 | 2.21% | 7,062 |
| Mar 14, 2025 | 22.11 | 22.24 | 21.97 | 22.14 | 22.11 | 2.03% | 14,509 |
| Mar 13, 2025 | 21.57 | 21.70 | 21.51 | 21.70 | 21.67 | 0.32% | 515 |
| Mar 12, 2025 | 21.68 | 21.68 | 21.49 | 21.63 | 21.61 | 0.23% | 1,109 |
| Mar 11, 2025 | 21.76 | 21.76 | 21.35 | 21.58 | 21.56 | 0.98% | 2,843 |
| Mar 10, 2025 | 21.45 | 21.45 | 21.20 | 21.37 | 21.35 | -1.06% | 6,056 |
| Mar 7, 2025 | 21.66 | 21.66 | 21.52 | 21.60 | 21.58 | 0.14% | 33,621 |
| Mar 6, 2025 | 21.82 | 21.82 | 21.54 | 21.57 | 21.55 | -0.19% | 3,863 |
| Mar 5, 2025 | 21.41 | 21.61 | 21.21 | 21.61 | 21.59 | 3.68% | 14,331 |
| Mar 4, 2025 | 20.82 | 20.91 | 20.82 | 20.84 | 20.82 | 0.73% | 1,943 |
| Mar 3, 2025 | 21.09 | 21.09 | 20.69 | 20.69 | 20.67 | -1.10% | 1,029 |
| Feb 28, 2025 | 20.80 | 20.92 | 20.76 | 20.92 | 20.90 | -1.74% | 855 |
| Feb 27, 2025 | 21.15 | 21.30 | 21.15 | 21.29 | 21.27 | - | 1,772 |
| Feb 26, 2025 | 21.56 | 21.56 | 21.25 | 21.29 | 21.27 | 0.95% | 8,339 |
| Feb 25, 2025 | 21.29 | 21.29 | 21.09 | 21.09 | 21.07 | -0.14% | 275 |
| Feb 24, 2025 | 21.27 | 21.27 | 20.99 | 21.12 | 21.10 | 0.24% | 2,360 |
| Feb 21, 2025 | 21.42 | 21.42 | 21.07 | 21.07 | 21.05 | -0.52% | 538 |
| Feb 20, 2025 | 21.36 | 21.36 | 21.05 | 21.18 | 21.16 | 0.09% | 922 |
| Feb 19, 2025 | 21.02 | 21.27 | 21.02 | 21.16 | 21.14 | 1.12% | 5,855 |
| Feb 18, 2025 | 21.15 | 21.15 | 20.84 | 20.93 | 20.90 | 0.07% | 1,389 |
| Feb 14, 2025 | 20.96 | 21.00 | 20.91 | 20.91 | 20.89 | 1.90% | 3,156 |
| Feb 13, 2025 | 20.46 | 20.54 | 20.46 | 20.52 | 20.50 | -1.61% | 625 |
| Feb 12, 2025 | 20.87 | 20.88 | 20.83 | 20.86 | 20.83 | 2.02% | 12,146 |
| Feb 11, 2025 | 20.43 | 20.44 | 20.35 | 20.44 | 20.42 | -0.43% | 2,299 |
| Feb 10, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.51 | 0.88% | 705 |
| Feb 7, 2025 | 20.57 | 20.57 | 20.31 | 20.35 | 20.33 | 0.35% | 40,909 |
| Feb 6, 2025 | 20.25 | 20.28 | 20.15 | 20.28 | 20.26 | 1.77% | 1,636 |
| Feb 5, 2025 | 19.89 | 19.93 | 19.89 | 19.93 | 19.90 | -0.95% | 125 |
| Feb 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.10 | 0.54% | 99 |
| Feb 3, 2025 | 20.00 | 20.01 | 19.94 | 20.01 | 19.99 | 0.71% | 814 |
| Jan 31, 2025 | 20.23 | 20.23 | 19.82 | 19.87 | 19.85 | -2.50% | 2,816 |
| Jan 30, 2025 | 20.19 | 20.38 | 20.19 | 20.38 | 20.36 | 1.71% | 4,454 |
| Jan 29, 2025 | 20.13 | 20.26 | 19.94 | 20.04 | 20.01 | 0.14% | 3,518 |
| Jan 28, 2025 | 19.80 | 20.01 | 19.74 | 20.01 | 19.99 | 0.25% | 2,195 |
| Jan 27, 2025 | 19.99 | 20.22 | 19.79 | 19.96 | 19.94 | 0.15% | 9,712 |
| Jan 24, 2025 | 19.81 | 19.97 | 19.81 | 19.93 | 19.91 | 1.63% | 6,551 |
| Jan 23, 2025 | 19.63 | 19.70 | 19.53 | 19.61 | 19.59 | -0.10% | 5,044 |
| Jan 22, 2025 | 19.67 | 19.67 | 19.56 | 19.63 | 19.61 | -0.41% | 2,530 |
| Jan 21, 2025 | 19.78 | 19.78 | 19.69 | 19.71 | 19.69 | -0.10% | 1,236 |
| Jan 17, 2025 | 19.48 | 19.78 | 19.48 | 19.73 | 19.71 | 2.92% | 11,496 |
| Jan 16, 2025 | 19.30 | 19.31 | 19.09 | 19.17 | 19.15 | -0.81% | 147,799 |