First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
74.47
-2.31 (-3.01%)
Jun 5, 2026, 4:00 PM EDT - Market closed
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 76.54 | 76.54 | 74.43 | 74.47 | 74.47 | -3.01% | 7,905 |
| Jun 4, 2026 | 76.53 | 77.42 | 75.92 | 76.78 | 76.78 | 0.17% | 14,747 |
| Jun 3, 2026 | 76.87 | 77.28 | 76.32 | 76.65 | 76.65 | - | 6,420 |
| Jun 2, 2026 | 75.57 | 77.21 | 75.57 | 76.65 | 76.65 | 0.80% | 4,969 |
| Jun 1, 2026 | 76.08 | 78.24 | 75.53 | 76.05 | 76.05 | -2.49% | 7,922 |
| May 29, 2026 | 77.54 | 77.99 | 77.24 | 77.99 | 77.99 | 0.47% | 7,068 |
| May 28, 2026 | 77.56 | 77.68 | 77.56 | 77.62 | 77.62 | -0.07% | 3,610 |
| May 27, 2026 | 77.58 | 78.09 | 76.77 | 77.68 | 77.68 | -0.96% | 23,808 |
| May 26, 2026 | 78.23 | 78.94 | 78.23 | 78.43 | 78.43 | 3.01% | 11,656 |
| May 22, 2026 | 76.31 | 76.73 | 75.58 | 76.14 | 76.14 | 0.22% | 23,002 |
| May 21, 2026 | 75.24 | 75.97 | 75.07 | 75.97 | 75.97 | 0.02% | 3,898 |
| May 20, 2026 | 74.75 | 76.22 | 74.75 | 75.96 | 75.96 | 0.45% | 11,589 |
| May 19, 2026 | 75.49 | 76.47 | 74.85 | 75.62 | 75.62 | -2.05% | 9,228 |
| May 18, 2026 | 77.21 | 77.44 | 76.66 | 77.20 | 77.20 | -0.76% | 5,127 |
| May 15, 2026 | 77.98 | 77.98 | 77.40 | 77.79 | 77.79 | -2.55% | 8,416 |
| May 14, 2026 | 79.86 | 80.44 | 79.41 | 79.83 | 79.83 | -0.67% | 6,166 |
| May 13, 2026 | 80.07 | 80.73 | 79.74 | 80.37 | 80.37 | 0.01% | 5,437 |
| May 12, 2026 | 80.27 | 80.85 | 79.77 | 80.36 | 80.36 | 1.01% | 6,324 |
| May 11, 2026 | 79.30 | 80.00 | 79.17 | 79.56 | 79.56 | 1.22% | 6,118 |
| May 8, 2026 | 78.35 | 78.79 | 78.35 | 78.60 | 78.60 | 0.95% | 4,728 |
| May 7, 2026 | 77.85 | 78.69 | 77.41 | 77.86 | 77.86 | 0.68% | 11,340 |
| May 6, 2026 | 77.25 | 77.85 | 77.25 | 77.33 | 77.33 | 2.52% | 5,159 |
| May 5, 2026 | 74.90 | 75.88 | 74.90 | 75.43 | 75.43 | 1.26% | 8,196 |
| May 4, 2026 | 75.03 | 75.11 | 74.08 | 74.49 | 74.49 | -0.68% | 6,795 |
| May 1, 2026 | 75.24 | 75.52 | 74.55 | 75.00 | 75.00 | -1.08% | 11,154 |
| Apr 30, 2026 | 75.44 | 75.86 | 74.84 | 75.82 | 75.82 | 3.00% | 12,921 |
| Apr 29, 2026 | 74.11 | 74.11 | 73.27 | 73.61 | 73.61 | -1.50% | 8,106 |
| Apr 28, 2026 | 74.48 | 75.21 | 74.24 | 74.73 | 74.73 | 1.81% | 15,300 |
| Apr 27, 2026 | 73.69 | 74.25 | 73.40 | 73.40 | 73.40 | -0.18% | 6,317 |
| Apr 24, 2026 | 73.38 | 73.60 | 72.75 | 73.54 | 73.54 | 0.38% | 5,393 |
| Apr 23, 2026 | 73.58 | 73.75 | 72.92 | 73.26 | 73.26 | -0.81% | 5,546 |
| Apr 22, 2026 | 73.37 | 73.86 | 73.37 | 73.86 | 73.86 | 0.35% | 3,683 |
| Apr 21, 2026 | 74.32 | 74.44 | 73.43 | 73.60 | 73.60 | -1.85% | 25,492 |
| Apr 20, 2026 | 75.30 | 75.31 | 74.38 | 74.98 | 74.98 | -2.30% | 7,864 |
| Apr 17, 2026 | 75.91 | 79.28 | 75.91 | 76.75 | 76.75 | 0.74% | 54,154 |
| Apr 16, 2026 | 76.28 | 76.68 | 75.66 | 76.19 | 76.19 | 0.28% | 17,113 |
| Apr 15, 2026 | 75.70 | 75.97 | 75.33 | 75.97 | 75.97 | -1.31% | 11,454 |
| Apr 14, 2026 | 75.90 | 77.54 | 71.50 | 76.98 | 76.98 | 1.43% | 6,360 |
| Apr 13, 2026 | 74.74 | 75.90 | 74.60 | 75.90 | 75.90 | -0.14% | 6,052 |
| Apr 10, 2026 | 76.18 | 76.67 | 75.75 | 76.00 | 76.00 | -0.25% | 7,424 |
| Apr 9, 2026 | 75.69 | 76.95 | 75.12 | 76.19 | 76.19 | -1.54% | 13,086 |
| Apr 8, 2026 | 80.40 | 80.40 | 76.01 | 77.38 | 77.38 | 5.87% | 9,319 |
| Apr 7, 2026 | 72.74 | 73.25 | 71.93 | 73.09 | 73.09 | -1.06% | 16,369 |
| Apr 6, 2026 | 73.71 | 74.45 | 73.28 | 73.88 | 73.88 | 0.64% | 4,113 |
| Apr 2, 2026 | 72.27 | 73.80 | 71.88 | 73.41 | 73.41 | -1.83% | 15,473 |
| Apr 1, 2026 | 74.77 | 75.34 | 74.35 | 74.78 | 74.78 | 3.00% | 13,749 |
| Mar 31, 2026 | 70.24 | 72.97 | 70.24 | 72.60 | 72.60 | 2.19% | 25,879 |
| Mar 30, 2026 | 71.84 | 71.97 | 70.35 | 71.04 | 71.04 | 0.17% | 45,689 |
| Mar 27, 2026 | 71.53 | 71.95 | 70.57 | 70.92 | 70.92 | -1.21% | 8,835 |
| Mar 26, 2026 | 72.41 | 72.88 | 71.52 | 71.79 | 71.79 | -1.79% | 20,795 |