First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
24.01
+0.06 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 21.10 | 21.10 | 20.87 | 20.87 | 20.58 | -2.02% | 1,117 |
| May 6, 2025 | 21.40 | 21.47 | 21.27 | 21.30 | 21.00 | 0.14% | 1,799 |
| May 5, 2025 | 21.19 | 21.27 | 21.12 | 21.27 | 20.97 | -0.37% | 3,573 |
| May 2, 2025 | 21.14 | 21.35 | 20.90 | 21.35 | 21.05 | 3.04% | 1,401 |
| May 1, 2025 | 20.56 | 20.72 | 20.56 | 20.72 | 20.43 | -0.29% | 927 |
| Apr 30, 2025 | 20.55 | 20.78 | 20.55 | 20.78 | 20.49 | 0.34% | 3,134 |
| Apr 29, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.42 | 0.15% | 100 |
| Apr 28, 2025 | 20.44 | 20.68 | 20.40 | 20.68 | 20.39 | 2.38% | 715 |
| Apr 25, 2025 | 20.38 | 20.43 | 20.20 | 20.20 | 19.92 | -1.66% | 486 |
| Apr 24, 2025 | 20.53 | 20.54 | 20.42 | 20.54 | 20.25 | 0.20% | 953 |
| Apr 23, 2025 | 20.66 | 20.66 | 20.41 | 20.50 | 20.21 | 1.74% | 1,938 |
| Apr 22, 2025 | 20.04 | 20.26 | 20.04 | 20.15 | 19.87 | 1.77% | 1,159 |
| Apr 21, 2025 | 19.62 | 19.80 | 19.47 | 19.80 | 19.52 | 1.12% | 1,945 |
| Apr 17, 2025 | 19.84 | 19.84 | 19.58 | 19.58 | 19.30 | 0.15% | 3,907 |
| Apr 16, 2025 | 19.75 | 19.75 | 19.55 | 19.55 | 19.27 | -1.61% | 461 |