First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
69.52
-1.04 (-1.47%)
At close: Jan 13, 2026, 4:00 PM EST
69.80
+0.28 (0.41%)
After-hours: Jan 13, 2026, 4:15 PM EST
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 70.38 | 70.38 | 69.30 | 69.52 | 69.52 | -1.47% | 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 |
| Dec 1, 2025 | 68.24 | 68.28 | 67.61 | 67.71 | 66.40 | -0.81% | 8,506 |
| Nov 28, 2025 | 68.51 | 68.66 | 67.84 | 68.26 | 66.94 | -0.27% | 3,664 |
| Nov 26, 2025 | 67.93 | 68.58 | 67.92 | 68.44 | 67.12 | 1.35% | 15,978 |
| Nov 25, 2025 | 66.87 | 67.57 | 66.87 | 67.53 | 66.23 | 0.82% | 4,954 |
| Nov 24, 2025 | 66.52 | 67.00 | 66.39 | 66.98 | 65.68 | 0.31% | 4,567 |
| Nov 21, 2025 | 66.47 | 67.04 | 66.20 | 66.77 | 65.48 | 1.85% | 6,772 |
| Nov 20, 2025 | 66.18 | 66.48 | 65.34 | 65.56 | 64.29 | -0.88% | 6,087 |
| Nov 19, 2025 | 65.91 | 66.14 | 65.74 | 66.14 | 64.86 | 0.11% | 2,439 |
| Nov 18, 2025 | 65.89 | 66.28 | 65.54 | 66.07 | 64.79 | -1.36% | 7,199 |
| Nov 17, 2025 | 67.40 | 67.76 | 66.94 | 66.98 | 65.68 | -1.90% | 9,999 |
| Nov 14, 2025 | 68.14 | 68.64 | 67.76 | 68.27 | 66.95 | 1.23% | 18,862 |
| Nov 13, 2025 | 68.17 | 68.64 | 67.36 | 67.44 | 66.14 | -0.59% | 5,529 |
| Nov 12, 2025 | 67.65 | 68.13 | 67.47 | 67.84 | 66.53 | 0.38% | 5,659 |
| Nov 11, 2025 | 67.33 | 67.64 | 66.99 | 67.59 | 66.28 | -0.20% | 34,924 |
| Nov 10, 2025 | 67.39 | 67.76 | 67.04 | 67.72 | 66.41 | 0.71% | 4,266 |
| Nov 7, 2025 | 66.58 | 67.38 | 66.47 | 67.24 | 65.95 | 0.35% | 10,983 |
| Nov 6, 2025 | 66.79 | 67.22 | 66.45 | 67.01 | 65.72 | 0.62% | 4,176 |
| Nov 5, 2025 | 66.52 | 66.78 | 66.08 | 66.60 | 65.31 | 0.43% | 14,920 |
| Nov 4, 2025 | 66.21 | 66.85 | 66.10 | 66.31 | 65.03 | - | 9,629 |
| Nov 3, 2025 | 66.23 | 66.65 | 66.17 | 66.32 | 65.03 | -0.10% | 5,071 |
| Oct 31, 2025 | 66.68 | 66.85 | 66.14 | 66.38 | 65.10 | -0.08% | 10,543 |