First Trust China AlphaDEX Fund (FCA)

FCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	33.30	33.58	32.85	33.44	33.44	-3.35%	51,120
May 13, 2026	34.08	34.60	34.08	34.60	34.60	2.52%	51,340
May 12, 2026	33.87	34.08	33.60	33.75	33.75	-0.25%	38,432
May 11, 2026	33.78	34.08	33.70	33.83	33.83	0.40%	22,901
May 8, 2026	33.71	33.76	33.24	33.70	33.70	3.00%	37,466
May 7, 2026	33.26	33.50	32.72	32.72	32.72	-1.27%	136,348
May 6, 2026	32.97	33.38	32.92	33.14	33.14	1.01%	42,125
May 5, 2026	32.80	33.07	32.80	32.81	32.81	0.83%	8,358
May 4, 2026	32.85	32.93	32.44	32.54	32.54	-1.00%	35,514
May 1, 2026	32.72	32.94	32.48	32.87	32.87	-0.24%	48,171
Apr 30, 2026	32.54	32.95	32.36	32.95	32.95	0.23%	22,176
Apr 29, 2026	33.07	33.07	32.70	32.88	32.88	0.16%	30,967
Apr 28, 2026	32.59	32.99	32.48	32.83	32.83	0.05%	40,045
Apr 27, 2026	32.83	33.01	32.61	32.81	32.81	0.12%	8,365
Apr 24, 2026	32.88	33.08	32.71	32.77	32.77	-0.06%	39,568
Apr 23, 2026	33.03	33.26	32.65	32.79	32.79	-0.88%	5,761
Apr 22, 2026	32.98	33.58	32.97	33.08	33.08	1.88%	15,345
Apr 21, 2026	32.56	32.97	32.45	32.47	32.47	-0.85%	26,030
Apr 20, 2026	32.95	32.98	32.68	32.75	32.75	-0.64%	25,025
Apr 17, 2026	32.88	33.30	32.68	32.96	32.96	0.02%	16,287
Apr 16, 2026	32.86	33.22	32.85	32.96	32.96	1.09%	14,248
Apr 15, 2026	32.83	32.96	32.50	32.60	32.60	-0.70%	18,499
Apr 14, 2026	33.32	33.60	32.03	32.83	32.83	0.37%	194,517
Apr 13, 2026	32.47	33.07	32.39	32.71	32.71	0.25%	21,228
Apr 10, 2026	33.10	33.10	32.63	32.63	32.63	-1.18%	20,395
Apr 9, 2026	32.76	33.29	32.73	33.02	33.02	0.79%	29,188
Apr 8, 2026	32.12	33.19	32.12	32.76	32.76	3.74%	42,035
Apr 7, 2026	31.28	31.58	31.26	31.58	31.58	0.57%	11,103
Apr 6, 2026	31.24	31.79	31.24	31.40	31.40	-0.19%	174,471
Apr 2, 2026	31.04	31.78	31.04	31.46	31.46	0.03%	28,632
Apr 1, 2026	30.76	31.92	30.76	31.45	31.45	0.35%	28,994
Mar 31, 2026	30.86	31.43	30.86	31.34	31.34	-0.29%	3,138
Mar 30, 2026	31.40	31.86	31.40	31.43	31.43	1.09%	7,046
Mar 27, 2026	30.85	31.20	30.85	31.09	31.09	0.29%	7,523
Mar 26, 2026	31.49	31.53	31.00	31.00	31.00	-3.64%	25,229
Mar 25, 2026	32.08	32.38	32.02	32.17	32.17	2.70%	9,348
Mar 24, 2026	30.75	31.55	30.75	31.33	31.33	1.38%	20,177
Mar 23, 2026	30.90	31.60	30.88	30.90	30.90	-0.57%	105,087
Mar 20, 2026	31.61	31.61	30.82	31.08	31.08	-3.73%	26,159
Mar 19, 2026	32.06	32.28	31.60	32.28	32.28	-0.28%	38,027
Mar 18, 2026	32.37	32.50	32.01	32.37	32.37	0.59%	41,057
Mar 17, 2026	32.00	33.00	32.00	32.18	32.18	-1.53%	63,210
Mar 16, 2026	32.65	33.19	32.59	32.68	32.68	-1.28%	71,031
Mar 13, 2026	33.55	33.55	32.84	33.11	33.11	-0.44%	41,018
Mar 12, 2026	33.40	33.50	33.07	33.25	33.25	-0.81%	45,540
Mar 11, 2026	33.27	33.69	33.03	33.52	33.52	1.22%	153,648
Mar 10, 2026	33.18	33.62	32.96	33.12	33.12	0.47%	6,778
Mar 9, 2026	32.49	32.96	32.38	32.96	32.96	1.56%	38,084
Mar 6, 2026	32.49	32.70	32.29	32.46	32.46	-1.26%	200,236
Mar 5, 2026	33.00	33.14	32.60	32.87	32.87	-1.00%	11,360

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.