First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
65.06
+1.07 (1.67%)
Aug 15, 2025, 4:00 PM - Market closed
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 58.41 | 58.53 | 57.86 | 58.28 | 57.83 | -0.04% | 3,775 |
| Jun 24, 2025 | 58.58 | 58.72 | 58.26 | 58.30 | 57.85 | -0.49% | 3,907 |
| Jun 23, 2025 | 57.57 | 58.59 | 57.57 | 58.59 | 58.14 | 1.13% | 3,810 |
| Jun 20, 2025 | 58.39 | 58.63 | 57.94 | 57.94 | 57.49 | -2.22% | 6,561 |
| Jun 18, 2025 | 58.97 | 59.33 | 58.86 | 59.25 | 58.79 | 1.98% | 3,854 |
| Jun 17, 2025 | 58.73 | 58.99 | 58.10 | 58.10 | 57.65 | -2.22% | 3,808 |
| Jun 16, 2025 | 59.50 | 59.66 | 59.13 | 59.42 | 58.96 | 0.73% | 3,743 |
| Jun 13, 2025 | 58.62 | 59.39 | 58.43 | 58.99 | 58.53 | 0.14% | 6,534 |
| Jun 12, 2025 | 58.77 | 59.31 | 58.61 | 58.91 | 58.45 | 0.54% | 6,525 |
| Jun 11, 2025 | 58.22 | 58.81 | 58.16 | 58.59 | 58.14 | -0.61% | 15,671 |
| Jun 10, 2025 | 58.39 | 58.95 | 58.39 | 58.95 | 58.49 | 0.73% | 5,057 |
| Jun 9, 2025 | 58.79 | 59.20 | 58.44 | 58.52 | 58.07 | -1.13% | 4,633 |
| Jun 6, 2025 | 59.33 | 59.33 | 58.66 | 59.19 | 58.73 | 1.17% | 3,632 |
| Jun 5, 2025 | 58.95 | 58.95 | 58.25 | 58.51 | 58.05 | -1.46% | 7,663 |