First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
22.40
-0.05 (-0.22%)
At close: May 28, 2025, 4:00 PM
22.40
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 22.31 | 22.40 | 22.09 | 22.40 | 22.40 | -0.22% | 1,885 |
| May 27, 2025 | 22.30 | 22.45 | 22.24 | 22.45 | 22.45 | 0.67% | 1,937 |
| May 23, 2025 | 22.23 | 22.30 | 22.23 | 22.30 | 22.30 | - | 2,611 |
| May 22, 2025 | 22.45 | 22.57 | 22.21 | 22.30 | 22.30 | 0.45% | 9,192 |
| May 21, 2025 | 22.27 | 22.27 | 22.20 | 22.20 | 22.20 | 0.27% | 584 |
| May 20, 2025 | 22.31 | 22.38 | 22.08 | 22.14 | 22.14 | 0.73% | 1,599 |
| May 19, 2025 | 22.09 | 22.16 | 21.98 | 21.98 | 21.98 | 1.20% | 2,598 |
| May 16, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.59% | 40 |
| May 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.50% | 41 |
| May 14, 2025 | 21.85 | 21.96 | 21.85 | 21.96 | 21.96 | 1.10% | 1,328 |
| May 13, 2025 | 21.52 | 21.74 | 21.52 | 21.72 | 21.72 | 0.56% | 735 |
| May 12, 2025 | 21.91 | 21.91 | 21.60 | 21.60 | 21.60 | 1.17% | 343 |
| May 9, 2025 | 21.12 | 21.35 | 21.12 | 21.35 | 21.35 | 1.37% | 1,220 |
| May 8, 2025 | 21.15 | 21.27 | 21.06 | 21.06 | 21.06 | 0.92% | 17,921 |
| May 7, 2025 | 21.10 | 21.10 | 20.87 | 20.87 | 20.87 | -2.02% | 1,117 |
| May 6, 2025 | 21.40 | 21.47 | 21.27 | 21.30 | 21.30 | 0.14% | 1,799 |
| May 5, 2025 | 21.19 | 21.27 | 21.12 | 21.27 | 21.27 | -0.37% | 3,573 |
| May 2, 2025 | 21.14 | 21.35 | 20.90 | 21.35 | 21.35 | 3.04% | 1,401 |
| May 1, 2025 | 20.56 | 20.72 | 20.56 | 20.72 | 20.72 | -0.29% | 927 |
| Apr 30, 2025 | 20.55 | 20.78 | 20.55 | 20.78 | 20.78 | 0.34% | 3,134 |
| Apr 29, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.15% | 100 |
| Apr 28, 2025 | 20.44 | 20.68 | 20.40 | 20.68 | 20.68 | 2.38% | 715 |
| Apr 25, 2025 | 20.38 | 20.43 | 20.20 | 20.20 | 20.20 | -1.66% | 486 |
| Apr 24, 2025 | 20.53 | 20.54 | 20.42 | 20.54 | 20.54 | 0.20% | 953 |
| Apr 23, 2025 | 20.66 | 20.66 | 20.41 | 20.50 | 20.50 | 1.74% | 1,938 |
| Apr 22, 2025 | 20.04 | 20.26 | 20.04 | 20.15 | 20.15 | 1.77% | 1,159 |
| Apr 21, 2025 | 19.62 | 19.80 | 19.47 | 19.80 | 19.80 | 1.12% | 1,945 |
| Apr 17, 2025 | 19.84 | 19.84 | 19.58 | 19.58 | 19.58 | 0.15% | 3,907 |
| Apr 16, 2025 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | -1.61% | 461 |
| Apr 15, 2025 | 19.93 | 19.99 | 19.77 | 19.87 | 19.87 | -0.30% | 831 |
| Apr 14, 2025 | 19.96 | 20.11 | 19.93 | 19.93 | 19.93 | 1.79% | 2,849 |
| Apr 11, 2025 | 19.40 | 19.58 | 19.40 | 19.58 | 19.58 | 3.76% | 862 |
| Apr 10, 2025 | 19.04 | 19.19 | 18.87 | 18.87 | 18.87 | -3.28% | 8,816 |
| Apr 9, 2025 | 18.72 | 19.51 | 18.56 | 19.51 | 19.51 | 9.30% | 1,087 |
| Apr 8, 2025 | 18.41 | 18.47 | 17.34 | 17.85 | 17.85 | 0.45% | 3,355 |
| Apr 7, 2025 | 18.97 | 18.97 | 17.48 | 17.77 | 17.77 | -9.15% | 8,633 |
| Apr 4, 2025 | 19.92 | 19.98 | 19.05 | 19.56 | 19.56 | -5.87% | 13,523 |
| Apr 3, 2025 | 20.69 | 20.91 | 20.69 | 20.78 | 20.78 | -1.55% | 347 |
| Apr 2, 2025 | 21.22 | 21.22 | 21.08 | 21.11 | 21.11 | 0.13% | 1,224 |
| Apr 1, 2025 | 20.80 | 21.08 | 20.80 | 21.08 | 21.08 | 0.67% | 2,305 |
| Mar 31, 2025 | 20.92 | 20.97 | 20.87 | 20.94 | 20.94 | -0.76% | 1,009 |
| 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 |