First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
65.67
+0.53 (0.82%)
At close: Sep 5, 2025, 4:00 PM
65.67
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.96 | 66.04 | 65.59 | 65.54 | - | 0.63% | 2,806 |
| 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 |
| Jul 25, 2025 | 60.33 | 60.33 | 59.86 | 60.10 | 60.10 | -1.00% | 8,173 |
| Jul 24, 2025 | 60.62 | 61.12 | 60.51 | 60.70 | 60.70 | -0.27% | 13,054 |
| Jul 23, 2025 | 61.22 | 61.29 | 60.48 | 60.87 | 60.87 | 3.08% | 10,601 |
| Jul 22, 2025 | 59.38 | 59.38 | 58.75 | 59.05 | 59.05 | 1.00% | 5,295 |
| Jul 21, 2025 | 58.53 | 58.89 | 58.46 | 58.46 | 58.46 | 1.40% | 5,542 |
| Jul 18, 2025 | 58.33 | 58.33 | 57.61 | 57.66 | 57.66 | -0.99% | 12,712 |
| Jul 17, 2025 | 58.03 | 58.57 | 58.03 | 58.23 | 58.23 | 0.41% | 13,332 |
| Jul 16, 2025 | 58.03 | 58.29 | 57.38 | 58.00 | 58.00 | 0.79% | 5,898 |
| Jul 15, 2025 | 58.24 | 58.24 | 57.29 | 57.54 | 57.54 | -1.41% | 13,718 |
| Jul 14, 2025 | 58.65 | 58.73 | 58.35 | 58.36 | 58.36 | 0.14% | 7,650 |
| Jul 11, 2025 | 58.25 | 58.59 | 57.92 | 58.28 | 58.28 | -0.87% | 6,441 |
| Jul 10, 2025 | 58.87 | 59.14 | 58.35 | 58.79 | 58.79 | -0.75% | 7,662 |
| Jul 9, 2025 | 59.00 | 59.24 | 58.50 | 59.24 | 59.24 | 0.36% | 5,879 |
| Jul 8, 2025 | 58.63 | 59.03 | 58.43 | 59.03 | 59.03 | 1.81% | 12,558 |
| Jul 7, 2025 | 59.35 | 59.35 | 57.95 | 57.98 | 57.98 | -3.16% | 21,452 |
| Jul 3, 2025 | 59.57 | 59.98 | 59.48 | 59.87 | 59.87 | 0.54% | 2,377 |
| Jul 2, 2025 | 59.73 | 59.90 | 59.15 | 59.55 | 59.55 | -0.68% | 13,591 |
| Jul 1, 2025 | 59.88 | 60.26 | 59.67 | 59.96 | 59.96 | 0.40% | 41,764 |
| Jun 30, 2025 | 59.77 | 59.87 | 59.33 | 59.72 | 59.72 | -0.75% | 6,472 |
| Jun 27, 2025 | 60.17 | 60.43 | 59.77 | 60.17 | 60.17 | 1.45% | 29,525 |
| Jun 26, 2025 | 59.03 | 59.31 | 58.53 | 59.31 | 59.31 | 1.77% | 5,318 |