First Trust Japan AlphaDEX Fund (FJP)

FJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	81.46	81.68	80.87	81.20	81.20	1.14%	15,160
Feb 11, 2026	80.20	80.83	79.82	80.29	80.29	0.61%	36,501
Feb 10, 2026	79.68	80.21	79.52	79.80	79.80	2.29%	12,354
Feb 9, 2026	76.76	78.45	76.71	78.01	78.01	1.98%	11,248
Feb 6, 2026	75.95	76.64	75.83	76.50	76.49	3.50%	11,132
Feb 5, 2026	73.93	74.46	73.45	73.91	73.91	-1.39%	12,773
Feb 4, 2026	74.77	75.43	74.46	74.95	74.95	2.51%	16,062
Feb 3, 2026	71.83	73.17	71.83	73.11	73.11	2.32%	21,662
Feb 2, 2026	71.50	71.75	70.94	71.46	71.46	-0.70%	33,706
Jan 30, 2026	72.11	72.22	71.70	71.96	71.96	-0.44%	8,036
Jan 29, 2026	72.38	72.41	71.12	72.28	72.28	1.56%	21,856
Jan 28, 2026	71.24	71.24	70.53	71.17	71.17	-0.84%	11,744
Jan 27, 2026	71.37	71.88	71.37	71.77	71.77	1.79%	13,168
Jan 26, 2026	70.91	70.91	70.45	70.51	70.51	0.18%	5,458
Jan 23, 2026	70.00	70.71	69.89	70.38	70.38	-0.34%	8,604
Jan 22, 2026	70.82	70.99	70.22	70.62	70.62	0.17%	10,572
Jan 21, 2026	69.94	70.50	69.55	70.50	70.50	1.97%	6,871
Jan 20, 2026	69.35	69.89	69.14	69.14	69.14	-2.34%	7,995
Jan 16, 2026	70.94	71.34	70.53	70.79	70.79	0.45%	13,233
Jan 15, 2026	71.00	71.00	70.18	70.47	70.47	0.10%	12,007
Jan 14, 2026	70.62	70.78	70.00	70.40	70.40	0.86%	5,598
Jan 13, 2026	70.38	70.38	69.30	69.80	69.80	-1.07%	12,050
Jan 12, 2026	70.46	70.95	70.23	70.56	70.56	0.35%	10,767
Jan 9, 2026	69.87	70.48	69.87	70.31	70.31	1.89%	13,320
Jan 8, 2026	68.83	69.17	68.72	69.01	69.01	0.43%	10,789
Jan 7, 2026	68.86	68.92	68.67	68.71	68.71	0.15%	10,165
Jan 6, 2026	68.97	69.17	68.45	68.61	68.61	-0.29%	18,634
Jan 5, 2026	68.57	69.11	67.97	68.81	68.81	2.05%	8,386
Jan 2, 2026	67.61	67.78	67.17	67.43	67.43	0.38%	9,336
Dec 31, 2025	67.27	67.40	66.72	67.18	67.18	-0.39%	8,051
Dec 30, 2025	67.59	67.77	67.37	67.44	67.44	-0.21%	22,677
Dec 29, 2025	67.22	67.76	67.22	67.58	67.58	0.65%	7,090
Dec 26, 2025	67.49	67.49	66.76	67.14	67.14	-0.71%	2,710
Dec 24, 2025	67.54	67.76	67.29	67.62	67.62	0.16%	2,938
Dec 23, 2025	67.64	67.96	67.23	67.52	67.52	0.67%	5,025
Dec 22, 2025	67.13	67.53	66.95	67.07	67.07	-0.56%	6,163
Dec 19, 2025	67.37	67.62	67.17	67.45	67.45	0.89%	6,400
Dec 18, 2025	67.21	67.33	66.69	66.85	66.85	0.19%	7,507
Dec 17, 2025	66.81	67.10	66.72	66.72	66.72	-1.31%	3,915
Dec 16, 2025	67.69	67.81	67.32	67.61	67.61	-1.45%	10,047
Dec 15, 2025	69.01	69.01	68.09	68.60	68.60	1.20%	9,477
Dec 12, 2025	67.92	67.99	67.65	67.79	67.79	-2.01%	5,968
Dec 11, 2025	68.79	69.38	68.79	69.18	67.84	0.18%	5,030
Dec 10, 2025	68.30	69.36	68.14	69.06	67.72	1.53%	8,413
Dec 9, 2025	68.10	68.61	67.95	68.02	66.70	0.16%	15,663
Dec 8, 2025	67.89	68.38	67.54	67.91	66.59	0.47%	7,919
Dec 5, 2025	68.79	68.79	67.36	67.59	66.28	-0.16%	6,606
Dec 4, 2025	68.02	68.10	67.41	67.69	66.38	0.18%	11,849
Dec 3, 2025	67.19	67.79	67.19	67.57	66.27	0.49%	7,211
Dec 2, 2025	67.31	67.60	66.81	67.24	65.94	-0.69%	10,183

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.