First Trust Japan AlphaDEX Fund (FJP)

NASDAQ: FJP · Real-Time Price · USD

79.58

+0.08 (0.09%)

At close: Oct 5, 2026, 4:00 PM EDT

78.15

-1.42 (-1.79%)

After-hours: Oct 5, 2026, 4:30 PM EDT

FJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	79.25	79.90	78.64	79.50	79.50	-	8,407
Oct 2, 2026	79.42	79.91	78.62	79.50	79.50	2.28%	17,347
Oct 1, 2026	77.53	78.38	77.12	77.73	77.73	-0.55%	10,596
Sep 30, 2026	78.71	78.93	77.74	78.16	78.16	1.63%	25,838
Sep 29, 2026	77.30	77.55	76.35	76.91	76.91	-1.16%	11,156
Sep 28, 2026	77.87	78.22	77.48	77.81	77.81	-1.07%	4,642
Sep 25, 2026	77.89	78.84	77.89	78.65	78.65	1.75%	6,695
Sep 24, 2026	77.34	77.70	76.59	77.29	77.29	-0.79%	7,483
Sep 23, 2026	77.97	78.68	77.36	77.90	77.90	-1.75%	12,194
Sep 22, 2026	79.45	79.45	78.33	79.29	79.29	1.38%	6,730
Sep 21, 2026	77.84	78.21	75.58	78.21	78.21	0.82%	9,269
Sep 18, 2026	77.41	77.90	76.86	77.58	77.58	-1.12%	12,181
Sep 17, 2026	79.09	79.09	77.98	78.46	78.46	0.40%	4,333
Sep 16, 2026	78.48	79.27	77.47	78.15	78.15	0.92%	7,157
Sep 15, 2026	77.62	77.71	76.82	77.44	77.44	-0.74%	3,564
Sep 14, 2026	78.20	78.73	77.37	78.01	78.01	-1.09%	6,212
Sep 11, 2026	78.68	79.30	78.42	78.87	78.87	2.38%	6,007
Sep 10, 2026	77.27	77.52	76.66	77.04	77.04	-0.87%	3,304
Sep 9, 2026	77.90	78.45	77.49	77.71	77.71	-0.33%	7,139
Sep 8, 2026	78.31	78.54	77.52	77.97	77.96	-0.41%	11,826
Sep 4, 2026	78.12	78.77	77.90	78.29	78.29	0.17%	9,468
Sep 3, 2026	77.92	78.86	77.75	78.16	78.16	1.67%	10,416
Sep 2, 2026	76.42	77.17	76.22	76.88	76.88	0.78%	6,266
Sep 1, 2026	76.30	77.42	76.28	76.28	76.28	-0.78%	35,028
Aug 31, 2026	77.11	77.35	76.34	76.88	76.88	0.78%	8,592
Aug 28, 2026	77.25	77.25	76.16	76.29	76.29	-1.12%	10,153
Aug 27, 2026	76.69	77.65	76.69	77.16	77.16	0.81%	6,811
Aug 26, 2026	77.04	77.52	76.27	76.54	76.54	-0.67%	17,486
Aug 25, 2026	76.96	77.39	76.56	77.06	77.06	0.67%	8,599
Aug 24, 2026	76.69	77.07	76.17	76.55	76.55	-0.70%	6,945
Aug 21, 2026	76.50	77.26	76.32	77.09	77.09	1.55%	10,901
Aug 20, 2026	75.85	76.46	75.84	75.92	75.92	-0.21%	5,470
Aug 19, 2026	76.65	76.65	75.59	76.08	76.08	-0.53%	8,909
Aug 18, 2026	77.68	77.81	76.20	76.48	76.48	-2.55%	5,317
Aug 17, 2026	78.79	78.96	78.22	78.49	78.49	0.92%	5,683
Aug 14, 2026	78.04	78.40	77.71	77.77	77.77	-0.17%	8,248
Aug 13, 2026	77.70	78.46	77.45	77.90	77.90	0.34%	7,110
Aug 12, 2026	77.37	78.05	77.36	77.64	77.64	1.62%	5,857
Aug 11, 2026	76.78	76.78	75.95	76.40	76.40	0.15%	9,050
Aug 10, 2026	76.69	78.46	76.06	76.28	76.28	-1.72%	14,488
Aug 7, 2026	76.87	77.78	76.87	77.62	77.62	1.47%	5,233
Aug 6, 2026	76.72	77.28	76.36	76.49	76.49	-0.61%	5,627
Aug 5, 2026	78.03	78.24	76.96	76.96	76.96	0.88%	6,150
Aug 4, 2026	75.47	76.32	75.25	76.29	76.29	2.27%	8,175
Aug 3, 2026	74.61	75.02	74.15	74.60	74.60	0.46%	4,761
Jul 31, 2026	74.55	74.63	73.44	74.25	74.25	-0.60%	5,280
Jul 30, 2026	72.67	75.33	72.67	74.70	74.70	3.57%	13,481
Jul 29, 2026	72.49	72.65	71.70	72.13	72.13	-0.43%	10,804
Jul 28, 2026	72.48	73.64	72.14	72.44	72.44	-2.20%	12,436
Jul 27, 2026	74.73	74.73	73.75	74.07	74.07	0.29%	7,013