First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
73.80
+0.59 (0.81%)
At close: Oct 26, 2026, 4:00 PM EDT
73.95
+0.15 (0.20%)
After-hours: Oct 26, 2026, 7:30 PM EDT
FJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 73.94 | 74.40 | 73.56 | 73.80 | 73.80 | 0.81% | 7,054 |
| Oct 23, 2026 | 73.00 | 73.54 | 72.87 | 73.21 | 73.21 | -0.61% | 8,572 |
| Oct 22, 2026 | 73.36 | 74.09 | 73.30 | 73.66 | 73.66 | -1.63% | 9,508 |
| Oct 21, 2026 | 75.34 | 75.76 | 74.54 | 74.88 | 74.88 | 0.05% | 13,323 |
| Oct 20, 2026 | 74.51 | 75.18 | 74.45 | 74.85 | 74.85 | -0.23% | 18,845 |
| Oct 19, 2026 | 75.46 | 75.46 | 74.75 | 75.02 | 75.02 | 0.66% | 23,713 |
| Oct 16, 2026 | 75.67 | 75.95 | 74.53 | 74.53 | 74.52 | -0.77% | 24,677 |
| Oct 15, 2026 | 75.56 | 75.60 | 74.60 | 75.10 | 75.10 | -2.91% | 139,440 |
| Oct 14, 2026 | 77.95 | 77.95 | 77.02 | 77.35 | 77.35 | -1.30% | 18,107 |
| Oct 13, 2026 | 78.66 | 78.66 | 78.00 | 78.37 | 78.37 | -0.11% | 20,365 |
| Oct 12, 2026 | 78.73 | 78.94 | 78.31 | 78.46 | 78.46 | -0.58% | 29,970 |
| Oct 9, 2026 | 78.29 | 80.97 | 77.51 | 78.92 | 78.92 | 0.81% | 211,457 |
| Oct 8, 2026 | 78.32 | 78.57 | 77.84 | 78.28 | 78.28 | -0.47% | 14,669 |
| Oct 7, 2026 | 79.27 | 79.45 | 78.37 | 78.65 | 78.65 | -1.17% | 28,494 |
| Oct 6, 2026 | 80.14 | 80.45 | 79.48 | 79.58 | 79.58 | 0.01% | 16,006 |
| Oct 5, 2026 | 79.25 | 79.90 | 78.64 | 79.58 | 79.58 | 0.09% | 8,413 |
| 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 |