First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
53.36
+0.73 (1.39%)
At close: Apr 15, 2025, 4:00 PM
53.49
+0.13 (0.24%)
Pre-market: Apr 16, 2025, 4:10 AM EDT
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 53.07 | 53.91 | 53.07 | 53.76 | - | 2.15% | 4,121 |
| Apr 14, 2025 | 52.77 | 53.24 | 52.50 | 52.63 | 52.63 | -0.27% | 7,865 |
| Apr 11, 2025 | 51.74 | 52.77 | 50.95 | 52.77 | 52.77 | 3.63% | 10,130 |
| Apr 10, 2025 | 51.40 | 51.40 | 49.58 | 50.92 | 50.92 | -1.58% | 10,834 |
| Apr 9, 2025 | 48.80 | 52.83 | 48.64 | 51.74 | 51.74 | 4.89% | 25,839 |
| Apr 8, 2025 | 50.32 | 50.65 | 48.34 | 49.33 | 49.33 | 3.22% | 39,880 |
| Apr 7, 2025 | 47.44 | 49.63 | 43.52 | 47.79 | 47.79 | -1.30% | 72,368 |
| Apr 4, 2025 | 49.74 | 49.79 | 48.12 | 48.42 | 48.42 | -7.74% | 29,821 |
| Apr 3, 2025 | 52.63 | 52.81 | 52.11 | 52.48 | 52.48 | -3.19% | 14,993 |
| Apr 2, 2025 | 53.64 | 54.21 | 53.49 | 54.21 | 54.21 | -0.10% | 8,609 |
| Apr 1, 2025 | 54.05 | 54.58 | 53.66 | 54.27 | 54.27 | -1.01% | 7,770 |
| Mar 31, 2025 | 54.57 | 54.89 | 54.36 | 54.82 | 54.82 | -0.05% | 14,836 |
| Mar 28, 2025 | 55.40 | 55.40 | 54.85 | 54.85 | 54.85 | -2.77% | 24,268 |
| Mar 27, 2025 | 56.28 | 56.82 | 56.10 | 56.42 | 56.42 | 0.49% | 16,253 |
| Mar 26, 2025 | 56.76 | 57.02 | 56.14 | 56.14 | 56.14 | -2.52% | 9,798 |
| Mar 25, 2025 | 57.00 | 57.59 | 56.88 | 57.59 | 57.59 | 1.77% | 5,026 |
| Mar 24, 2025 | 56.72 | 57.01 | 56.59 | 56.59 | 56.59 | -0.37% | 9,787 |
| Mar 21, 2025 | 57.02 | 57.25 | 56.80 | 56.80 | 56.80 | -1.22% | 6,701 |
| Mar 20, 2025 | 56.99 | 57.50 | 56.96 | 57.50 | 57.50 | -0.05% | 14,641 |
| Mar 19, 2025 | 57.14 | 57.66 | 57.07 | 57.53 | 57.53 | 1.50% | 6,195 |
| Mar 18, 2025 | 56.74 | 57.18 | 56.66 | 56.68 | 56.68 | -1.15% | 14,498 |
| Mar 17, 2025 | 56.92 | 57.37 | 56.82 | 57.34 | 57.34 | 1.92% | 11,993 |
| Mar 14, 2025 | 56.09 | 56.60 | 56.09 | 56.26 | 56.26 | 0.95% | 6,450 |
| Mar 13, 2025 | 55.44 | 55.78 | 55.40 | 55.73 | 55.73 | 0.70% | 10,206 |
| Mar 12, 2025 | 54.98 | 55.42 | 54.97 | 55.34 | 55.34 | 1.82% | 8,197 |
| Mar 11, 2025 | 54.57 | 54.57 | 54.07 | 54.35 | 54.35 | -0.40% | 6,667 |
| Mar 10, 2025 | 55.01 | 55.21 | 54.57 | 54.57 | 54.57 | -2.78% | 8,490 |
| Mar 7, 2025 | 55.67 | 56.13 | 55.50 | 56.13 | 56.13 | 1.30% | 10,069 |
| Mar 6, 2025 | 55.54 | 55.82 | 55.34 | 55.41 | 55.41 | -0.25% | 11,337 |
| Mar 5, 2025 | 55.25 | 55.68 | 55.04 | 55.55 | 55.55 | 2.47% | 41,852 |
| Mar 4, 2025 | 54.26 | 54.62 | 53.68 | 54.21 | 54.21 | -0.35% | 6,689 |
| Mar 3, 2025 | 54.85 | 55.23 | 54.40 | 54.40 | 54.40 | 1.00% | 8,306 |
| Feb 28, 2025 | 53.55 | 53.88 | 53.27 | 53.86 | 53.86 | -0.54% | 8,410 |
| Feb 27, 2025 | 54.57 | 54.79 | 54.00 | 54.15 | 54.15 | -0.28% | 14,530 |
| Feb 26, 2025 | 54.25 | 54.79 | 53.96 | 54.30 | 54.30 | 0.06% | 17,514 |
| Feb 25, 2025 | 54.46 | 54.54 | 53.93 | 54.27 | 54.27 | 0.95% | 11,294 |
| Feb 24, 2025 | 54.03 | 54.20 | 53.68 | 53.76 | 53.76 | -0.76% | 9,132 |
| Feb 21, 2025 | 54.26 | 54.45 | 53.92 | 54.17 | 54.17 | -0.31% | 7,829 |
| Feb 20, 2025 | 54.33 | 54.44 | 54.05 | 54.34 | 54.34 | 0.41% | 4,838 |
| Feb 19, 2025 | 53.91 | 54.35 | 53.90 | 54.12 | 54.12 | -0.51% | 26,238 |
| Feb 18, 2025 | 54.27 | 54.51 | 54.12 | 54.40 | 54.40 | 1.42% | 11,051 |
| Feb 14, 2025 | 53.64 | 53.79 | 53.38 | 53.64 | 53.64 | 0.27% | 3,841 |
| Feb 13, 2025 | 53.27 | 53.62 | 53.20 | 53.49 | 53.49 | 1.37% | 7,956 |
| Feb 12, 2025 | 52.46 | 52.77 | 52.35 | 52.77 | 52.77 | -1.17% | 6,511 |
| Feb 11, 2025 | 53.15 | 53.39 | 53.13 | 53.39 | 53.39 | 0.19% | 6,891 |
| Feb 10, 2025 | 53.33 | 53.61 | 53.02 | 53.29 | 53.29 | 0.66% | 9,900 |
| Feb 7, 2025 | 53.31 | 53.31 | 52.64 | 52.94 | 52.94 | -0.71% | 551,154 |
| Feb 6, 2025 | 53.24 | 53.46 | 52.97 | 53.32 | 53.32 | 0.55% | 72,346 |
| Feb 5, 2025 | 52.55 | 53.03 | 52.37 | 53.03 | 53.03 | 1.59% | 26,514 |
| Feb 4, 2025 | 51.74 | 52.41 | 51.74 | 52.20 | 52.20 | 0.71% | 5,897 |