First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
65.26
-0.67 (-1.02%)
Oct 7, 2025, 2:33 PM EDT - Market open
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 66.05 | 66.60 | 65.69 | 65.93 | 65.93 | 0.90% | 7,875 |
| Oct 3, 2025 | 65.28 | 65.69 | 65.16 | 65.34 | 65.34 | 1.24% | 5,036 |
| Oct 2, 2025 | 64.73 | 64.82 | 64.14 | 64.54 | 64.54 | -0.57% | 16,168 |
| Oct 1, 2025 | 65.27 | 65.41 | 64.79 | 64.91 | 64.91 | -0.40% | 7,866 |
| Sep 30, 2025 | 65.01 | 65.21 | 64.86 | 65.17 | 65.17 | -0.91% | 5,022 |
| Sep 29, 2025 | 66.08 | 66.13 | 65.24 | 65.77 | 65.77 | 0.45% | 16,496 |
| Sep 26, 2025 | 65.43 | 65.77 | 65.02 | 65.47 | 65.47 | 0.14% | 12,652 |
| Sep 25, 2025 | 65.22 | 65.65 | 65.00 | 65.38 | 65.38 | -0.62% | 6,799 |
| Sep 24, 2025 | 65.87 | 66.25 | 65.52 | 65.79 | 65.79 | -0.15% | 9,105 |
| Sep 23, 2025 | 66.38 | 66.38 | 65.88 | 65.89 | 65.89 | -0.46% | 5,833 |
| Sep 22, 2025 | 65.80 | 66.21 | 65.72 | 66.19 | 66.19 | 0.24% | 7,138 |
| Sep 19, 2025 | 66.11 | 66.38 | 66.00 | 66.03 | 66.03 | -0.71% | 7,208 |
| Sep 18, 2025 | 66.29 | 66.81 | 66.15 | 66.50 | 66.50 | -0.09% | 14,652 |
| Sep 17, 2025 | 66.72 | 67.24 | 66.31 | 66.56 | 66.56 | -0.66% | 6,926 |
| Sep 16, 2025 | 67.16 | 67.32 | 66.82 | 67.01 | 67.01 | -0.46% | 56,758 |
| Sep 15, 2025 | 67.32 | 67.63 | 66.77 | 67.32 | 67.32 | 0.79% | 18,206 |
| Sep 12, 2025 | 66.61 | 66.95 | 66.59 | 66.79 | 66.79 | -0.58% | 5,824 |
| Sep 11, 2025 | 66.84 | 67.55 | 66.72 | 67.18 | 67.18 | 0.88% | 20,072 |
| Sep 10, 2025 | 66.73 | 66.85 | 66.58 | 66.59 | 66.59 | 0.26% | 5,356 |
| Sep 9, 2025 | 66.21 | 66.43 | 65.79 | 66.42 | 66.42 | -0.98% | 7,065 |
| Sep 8, 2025 | 66.83 | 67.40 | 66.77 | 67.08 | 67.08 | 2.15% | 5,589 |
| Sep 5, 2025 | 65.96 | 66.04 | 65.44 | 65.67 | 65.67 | 0.82% | 5,579 |
| Sep 4, 2025 | 65.35 | 65.49 | 65.03 | 65.13 | 65.13 | 0.49% | 9,103 |
| Sep 3, 2025 | 64.58 | 65.09 | 64.39 | 64.82 | 64.82 | 0.04% | 5,435 |
| Sep 2, 2025 | 64.48 | 64.85 | 64.38 | 64.79 | 64.79 | 0.44% | 4,602 |
| Aug 29, 2025 | 64.54 | 64.89 | 64.05 | 64.51 | 64.51 | -0.76% | 5,475 |
| Aug 28, 2025 | 64.77 | 65.39 | 64.65 | 65.00 | 65.00 | 0.92% | 5,055 |
| Aug 27, 2025 | 64.02 | 64.73 | 63.91 | 64.41 | 64.41 | -0.18% | 6,436 |
| Aug 26, 2025 | 64.20 | 64.72 | 64.20 | 64.52 | 64.52 | -0.23% | 11,864 |
| Aug 25, 2025 | 65.02 | 65.09 | 64.52 | 64.67 | 64.67 | -0.99% | 10,142 |
| Aug 22, 2025 | 64.98 | 68.09 | 64.98 | 65.32 | 65.32 | 1.24% | 13,594 |
| Aug 21, 2025 | 64.68 | 64.68 | 64.17 | 64.52 | 64.52 | -0.43% | 5,819 |
| Aug 20, 2025 | 64.38 | 65.07 | 64.36 | 64.80 | 64.80 | -0.20% | 5,593 |
| Aug 19, 2025 | 64.91 | 65.19 | 64.55 | 64.93 | 64.93 | - | 19,843 |
| Aug 18, 2025 | 65.01 | 65.15 | 64.66 | 64.93 | 64.93 | -0.20% | 8,436 |
| Aug 15, 2025 | 64.71 | 65.13 | 64.31 | 65.06 | 65.06 | 1.68% | 13,368 |
| Aug 14, 2025 | 63.99 | 64.35 | 63.53 | 63.99 | 63.99 | -1.13% | 6,614 |
| Aug 13, 2025 | 64.45 | 64.75 | 64.00 | 64.72 | 64.72 | 0.15% | 7,562 |
| Aug 12, 2025 | 63.86 | 64.62 | 63.86 | 64.62 | 64.62 | 1.11% | 9,391 |
| Aug 11, 2025 | 63.97 | 64.09 | 63.42 | 63.91 | 63.91 | 0.56% | 8,999 |
| Aug 8, 2025 | 63.74 | 64.06 | 63.56 | 63.56 | 63.56 | 0.75% | 12,211 |
| Aug 7, 2025 | 62.96 | 63.41 | 62.56 | 63.08 | 63.08 | 0.97% | 8,504 |
| Aug 6, 2025 | 62.42 | 62.51 | 61.97 | 62.48 | 62.48 | 1.81% | 10,155 |
| Aug 5, 2025 | 61.51 | 61.70 | 60.95 | 61.37 | 61.37 | -0.20% | 8,923 |
| Aug 4, 2025 | 61.45 | 61.86 | 61.04 | 61.49 | 61.49 | 1.77% | 13,288 |
| Aug 1, 2025 | 60.06 | 60.43 | 59.84 | 60.42 | 60.42 | 1.78% | 7,459 |
| Jul 31, 2025 | 59.40 | 59.75 | 59.08 | 59.36 | 59.36 | -0.36% | 5,276 |
| Jul 30, 2025 | 59.26 | 60.13 | 59.26 | 59.57 | 59.57 | 0.85% | 6,964 |
| Jul 29, 2025 | 59.40 | 59.40 | 58.76 | 59.07 | 59.07 | -0.34% | 9,931 |
| Jul 28, 2025 | 60.86 | 60.86 | 59.05 | 59.27 | 59.27 | -1.37% | 7,421 |