First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
75.02
+0.77 (1.03%)
Aug 3, 2026, 11:43 AM EDT - Market open
FJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 73.84 | 74.61 | 73.84 | 73.86 | 73.86 | 0.76% | 13,133 |
| Jul 23, 2026 | 74.22 | 74.49 | 73.29 | 73.30 | 73.30 | -1.41% | 7,602 |
| Jul 22, 2026 | 74.51 | 74.91 | 74.17 | 74.35 | 74.35 | -0.30% | 7,821 |
| Jul 21, 2026 | 74.28 | 75.09 | 74.28 | 74.57 | 74.57 | 1.93% | 16,118 |
| Jul 20, 2026 | 73.10 | 73.75 | 72.89 | 73.15 | 73.15 | 0.45% | 6,285 |
| Jul 17, 2026 | 72.32 | 73.22 | 72.32 | 72.83 | 72.83 | -1.53% | 9,750 |
| Jul 16, 2026 | 73.83 | 74.70 | 73.59 | 73.96 | 73.95 | -2.02% | 6,118 |
| Jul 15, 2026 | 75.95 | 75.95 | 75.39 | 75.48 | 75.48 | -0.17% | 4,791 |
| Jul 14, 2026 | 76.13 | 76.37 | 75.34 | 75.61 | 75.61 | 0.95% | 10,604 |
| Jul 13, 2026 | 74.98 | 75.50 | 74.90 | 74.90 | 74.90 | -2.21% | 5,271 |
| Jul 10, 2026 | 76.14 | 77.09 | 76.14 | 76.59 | 76.59 | 1.47% | 4,259 |
| Jul 9, 2026 | 75.56 | 75.82 | 75.10 | 75.48 | 75.48 | -0.03% | 12,640 |
| Jul 8, 2026 | 76.00 | 76.00 | 74.09 | 75.50 | 75.50 | -0.36% | 11,292 |
| Jul 7, 2026 | 77.31 | 77.31 | 75.77 | 75.77 | 75.77 | -3.02% | 19,913 |
| Jul 6, 2026 | 78.22 | 78.62 | 77.57 | 78.13 | 78.13 | 2.47% | 20,416 |
| Jul 2, 2026 | 76.95 | 77.32 | 75.78 | 76.25 | 76.25 | -0.69% | 10,185 |
| Jul 1, 2026 | 76.85 | 77.47 | 76.34 | 76.78 | 76.77 | 0.59% | 18,165 |
| Jun 30, 2026 | 76.05 | 76.87 | 75.94 | 76.33 | 76.33 | -0.17% | 14,612 |
| Jun 29, 2026 | 76.33 | 76.68 | 75.87 | 76.46 | 76.46 | -0.67% | 16,349 |
| Jun 26, 2026 | 76.55 | 77.61 | 76.25 | 76.97 | 76.97 | 0.71% | 8,484 |
| Jun 25, 2026 | 77.63 | 77.63 | 76.43 | 76.43 | 76.43 | -0.08% | 7,242 |
| Jun 24, 2026 | 76.90 | 77.39 | 76.59 | 76.97 | 76.49 | 0.35% | 11,253 |
| Jun 23, 2026 | 76.31 | 77.12 | 76.24 | 76.70 | 76.22 | -3.66% | 5,763 |
| Jun 22, 2026 | 79.35 | 80.04 | 79.13 | 79.62 | 79.11 | 1.09% | 9,689 |
| Jun 18, 2026 | 78.66 | 79.34 | 78.54 | 78.76 | 78.26 | 1.25% | 13,084 |
| Jun 17, 2026 | 78.22 | 79.22 | 77.79 | 77.79 | 77.30 | -0.45% | 9,818 |
| Jun 16, 2026 | 77.98 | 78.73 | 77.98 | 78.14 | 77.65 | 0.72% | 3,594 |
| Jun 15, 2026 | 78.22 | 78.27 | 77.25 | 77.58 | 77.09 | 2.76% | 4,894 |
| Jun 12, 2026 | 75.61 | 76.26 | 75.12 | 75.50 | 75.02 | 1.05% | 10,912 |
| Jun 11, 2026 | 73.30 | 74.71 | 72.33 | 74.71 | 74.24 | 2.48% | 5,178 |
| Jun 10, 2026 | 73.47 | 73.47 | 72.77 | 72.90 | 72.44 | -2.10% | 7,094 |
| Jun 9, 2026 | 74.92 | 75.98 | 73.88 | 74.47 | 74.00 | -0.53% | 12,984 |
| Jun 8, 2026 | 74.83 | 75.56 | 74.51 | 74.87 | 74.39 | 0.53% | 6,626 |
| Jun 5, 2026 | 76.54 | 76.54 | 74.43 | 74.47 | 74.00 | -3.01% | 7,905 |
| Jun 4, 2026 | 76.53 | 77.42 | 75.92 | 76.78 | 76.30 | 0.17% | 14,747 |
| Jun 3, 2026 | 76.87 | 77.28 | 76.32 | 76.65 | 76.17 | - | 6,420 |
| Jun 2, 2026 | 75.57 | 77.21 | 75.57 | 76.65 | 76.17 | 0.80% | 4,969 |
| Jun 1, 2026 | 76.08 | 78.24 | 75.53 | 76.05 | 75.57 | -2.49% | 7,922 |
| May 29, 2026 | 77.54 | 77.99 | 77.24 | 77.99 | 77.49 | 0.47% | 7,068 |
| May 28, 2026 | 77.56 | 77.68 | 77.56 | 77.62 | 77.13 | -0.07% | 3,610 |
| May 27, 2026 | 77.58 | 78.09 | 76.77 | 77.68 | 77.19 | -0.96% | 23,808 |
| May 26, 2026 | 78.23 | 78.94 | 78.23 | 78.43 | 77.93 | 3.01% | 11,656 |
| May 22, 2026 | 76.31 | 76.73 | 75.58 | 76.14 | 75.66 | 0.22% | 23,002 |
| May 21, 2026 | 75.24 | 75.97 | 75.07 | 75.97 | 75.49 | 0.02% | 3,898 |
| May 20, 2026 | 74.75 | 76.22 | 74.75 | 75.96 | 75.48 | 0.45% | 11,589 |