First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
24.14
-0.10 (-0.42%)
At close: Nov 9, 2026, 4:00 PM EST
24.13
-0.01 (-0.05%)
After-hours: Nov 9, 2026, 4:15 PM EST
FCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.92 | 24.26 | 23.54 | 24.14 | 24.14 | -0.41% | 14,306 |
| Nov 6, 2026 | 24.38 | 24.39 | 24.12 | 24.24 | 24.24 | -0.10% | 2,277 |
| Nov 5, 2026 | 24.44 | 24.44 | 24.23 | 24.26 | 24.26 | -1.94% | 3,993 |
| Nov 4, 2026 | 24.30 | 24.75 | 24.30 | 24.74 | 24.74 | 4.27% | 3,829 |
| Nov 3, 2026 | 23.63 | 23.73 | 23.58 | 23.73 | 23.73 | -0.12% | 6,196 |
| Nov 2, 2026 | 23.74 | 23.98 | 23.74 | 23.76 | 23.76 | 0.07% | 3,154 |
| Oct 30, 2026 | 23.64 | 23.74 | 23.64 | 23.74 | 23.74 | 0.06% | 1,411 |
| Oct 29, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.03% | 473 |
| Oct 28, 2026 | 23.49 | 23.72 | 23.49 | 23.72 | 23.72 | 0.83% | 2,499 |
| Oct 27, 2026 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | -0.59% | 2,057 |
| Oct 26, 2026 | 23.56 | 23.66 | 23.56 | 23.66 | 23.66 | 0.69% | 543 |
| Oct 23, 2026 | 23.41 | 23.50 | 22.61 | 23.50 | 23.50 | 0.77% | 3,991 |
| Oct 22, 2026 | 23.09 | 23.32 | 22.50 | 23.32 | 23.32 | -2.97% | 7,585 |
| Oct 21, 2026 | 23.84 | 24.04 | 23.75 | 24.03 | 24.03 | -0.86% | 9,153 |
| Oct 20, 2026 | 24.04 | 24.40 | 24.04 | 24.24 | 24.24 | -0.57% | 2,399 |
| Oct 19, 2026 | 24.57 | 24.57 | 24.38 | 24.38 | 24.38 | -0.98% | 1,668 |
| Oct 16, 2026 | 24.47 | 24.62 | 24.47 | 24.62 | 24.62 | -0.13% | 1,082 |
| Oct 15, 2026 | 24.48 | 24.82 | 24.40 | 24.66 | 24.66 | -1.40% | 4,208 |
| Oct 14, 2026 | 25.00 | 25.01 | 24.83 | 25.01 | 25.01 | -1.65% | 1,915 |
| Oct 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.18% | 324 |
| Oct 12, 2026 | 25.31 | 25.56 | 25.31 | 25.47 | 25.47 | -1.07% | 2,179 |
| Oct 9, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 1.06% | 536 |
| Oct 8, 2026 | 25.50 | 25.50 | 25.33 | 25.48 | 25.48 | -0.48% | 7,984 |
| Oct 7, 2026 | 25.59 | 25.73 | 25.59 | 25.60 | 25.60 | -0.60% | 1,723 |
| Oct 6, 2026 | 25.62 | 25.76 | 25.62 | 25.76 | 25.76 | 0.33% | 429 |
| Oct 5, 2026 | 25.50 | 25.67 | 25.50 | 25.67 | 25.67 | 0.67% | 6,226 |
| Oct 2, 2026 | 25.24 | 25.51 | 25.18 | 25.50 | 25.50 | -1.11% | 5,432 |
| Oct 1, 2026 | 25.81 | 25.98 | 25.13 | 25.79 | 25.79 | -0.14% | 12,631 |
| Sep 30, 2026 | 25.69 | 25.99 | 25.68 | 25.82 | 25.82 | 0.65% | 4,859 |
| Sep 29, 2026 | 25.49 | 25.67 | 25.40 | 25.66 | 25.66 | 0.12% | 3,793 |
| Sep 28, 2026 | 25.58 | 25.62 | 25.47 | 25.62 | 25.62 | -0.71% | 2,649 |
| Sep 25, 2026 | 25.58 | 25.81 | 25.58 | 25.81 | 25.81 | -0.21% | 837 |
| Sep 24, 2026 | 25.74 | 25.93 | 25.61 | 25.86 | 25.86 | -0.42% | 7,968 |
| Sep 23, 2026 | 26.80 | 26.88 | 26.52 | 26.86 | 25.97 | -1.34% | 9,183 |
| Sep 22, 2026 | 27.26 | 27.26 | 27.04 | 27.23 | 26.32 | -0.46% | 3,353 |
| Sep 21, 2026 | 27.09 | 27.35 | 27.03 | 27.35 | 26.44 | 1.53% | 16,831 |
| Sep 18, 2026 | 26.87 | 27.00 | 26.87 | 26.94 | 26.05 | 0.17% | 6,448 |
| Sep 17, 2026 | 26.94 | 26.94 | 26.86 | 26.89 | 26.00 | 0.52% | 4,667 |
| Sep 16, 2026 | 26.89 | 26.90 | 26.76 | 26.76 | 25.87 | -1.38% | 648 |
| Sep 15, 2026 | 27.20 | 27.40 | 27.13 | 27.13 | 26.23 | -1.04% | 2,827 |
| Sep 14, 2026 | 27.45 | 27.51 | 27.42 | 27.42 | 26.51 | 0.21% | 654 |
| Sep 11, 2026 | 27.21 | 28.07 | 27.20 | 27.36 | 26.45 | 0.22% | 15,908 |
| Sep 10, 2026 | 27.49 | 27.49 | 27.30 | 27.30 | 26.39 | -0.74% | 441 |
| Sep 9, 2026 | 27.41 | 27.56 | 27.41 | 27.50 | 26.59 | 0.27% | 1,430 |
| Sep 8, 2026 | 27.67 | 27.74 | 27.28 | 27.43 | 26.52 | -1.14% | 34,710 |
| Sep 4, 2026 | 27.66 | 27.96 | 27.64 | 27.75 | 26.82 | 0.72% | 9,300 |
| Sep 3, 2026 | 27.21 | 27.55 | 27.21 | 27.55 | 26.63 | 0.21% | 1,692 |
| Sep 2, 2026 | 27.36 | 27.64 | 27.27 | 27.49 | 26.58 | -0.45% | 1,873 |
| Sep 1, 2026 | 27.53 | 27.62 | 27.42 | 27.62 | 26.70 | 0.51% | 1,158 |
| Aug 31, 2026 | 27.44 | 27.71 | 27.25 | 27.48 | 26.56 | -0.77% | 14,227 |