First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
36.84
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
FPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.82 | 36.84 | 36.68 | 36.84 | 36.84 | -0.14% | 335 |
| Sep 25, 2025 | 37.00 | 37.04 | 35.73 | 36.90 | 36.90 | -1.64% | 2,416 |
| Sep 24, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.29 | -0.84% | 159 |
| Sep 23, 2025 | 37.88 | 37.88 | 37.83 | 37.83 | 37.61 | -0.49% | 363 |
| Sep 22, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.79 | 0.17% | 128 |
| Sep 19, 2025 | 37.92 | 37.95 | 37.92 | 37.95 | 37.72 | -0.68% | 1,024 |
| Sep 18, 2025 | 37.93 | 38.21 | 37.89 | 38.21 | 37.98 | -0.03% | 1,105 |
| Sep 17, 2025 | 38.22 | 38.31 | 38.13 | 38.22 | 38.00 | -0.52% | 36,279 |
| Sep 16, 2025 | 38.46 | 38.46 | 38.42 | 38.42 | 38.19 | 1.12% | 262 |
| Sep 15, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 37.77 | -0.49% | 822 |
| Sep 12, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.96 | -0.03% | 760 |
| Sep 11, 2025 | 37.51 | 38.20 | 37.51 | 38.20 | 37.97 | 2.14% | 469 |
| Sep 10, 2025 | 37.39 | 37.40 | 37.31 | 37.40 | 37.17 | 0.55% | 1,517 |
| Sep 9, 2025 | 37.10 | 37.20 | 37.10 | 37.19 | 36.97 | 0.15% | 2,209 |
| Sep 8, 2025 | 37.08 | 37.14 | 37.08 | 37.14 | 36.91 | 0.63% | 588 |
| Sep 5, 2025 | 36.85 | 36.90 | 36.85 | 36.90 | 36.68 | 0.64% | 733 |
| Sep 4, 2025 | 36.48 | 36.67 | 35.81 | 36.67 | 36.45 | -0.17% | 865 |
| Sep 3, 2025 | 36.86 | 36.86 | 36.73 | 36.73 | 36.51 | 0.44% | 998 |
| Sep 2, 2025 | 36.54 | 36.57 | 36.46 | 36.57 | 36.35 | 0.55% | 1,526 |
| Aug 29, 2025 | 36.33 | 36.43 | 35.51 | 36.37 | 36.15 | -0.52% | 3,952 |
| Aug 28, 2025 | 36.88 | 36.88 | 36.42 | 36.56 | 36.34 | 0.88% | 5,784 |
| Aug 27, 2025 | 36.12 | 36.51 | 36.12 | 36.24 | 36.02 | 0.14% | 837 |
| Aug 26, 2025 | 36.11 | 36.19 | 36.11 | 36.19 | 35.98 | -0.45% | 284 |
| Aug 25, 2025 | 36.89 | 36.89 | 36.35 | 36.35 | 36.14 | -0.70% | 14,081 |
| Aug 22, 2025 | 36.53 | 36.61 | 36.50 | 36.61 | 36.39 | 2.31% | 819 |
| Aug 21, 2025 | 35.81 | 35.87 | 35.72 | 35.78 | 35.57 | 0.70% | 1,012 |
| Aug 20, 2025 | 35.41 | 35.57 | 35.41 | 35.54 | 35.32 | -0.39% | 724 |
| Aug 19, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.46 | -1.58% | 179 |
| Aug 18, 2025 | 36.22 | 36.25 | 36.12 | 36.25 | 36.03 | -0.07% | 2,053 |
| Aug 15, 2025 | 36.22 | 36.27 | 36.22 | 36.27 | 36.06 | 0.06% | 733 |
| Aug 14, 2025 | 36.15 | 36.25 | 36.15 | 36.25 | 36.04 | -1.14% | 620 |
| Aug 13, 2025 | 36.69 | 36.69 | 36.67 | 36.67 | 36.45 | 1.01% | 537 |
| Aug 12, 2025 | 35.98 | 36.31 | 35.98 | 36.31 | 36.09 | 0.45% | 538 |
| Aug 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.93 | -0.70% | 252 |
| Aug 8, 2025 | 36.37 | 36.51 | 36.29 | 36.40 | 36.18 | -0.50% | 8,913 |
| Aug 7, 2025 | 36.55 | 36.58 | 36.51 | 36.58 | 36.36 | 0.38% | 1,013 |
| Aug 6, 2025 | 36.40 | 36.44 | 36.08 | 36.44 | 36.22 | 0.76% | 7,978 |
| Aug 5, 2025 | 36.19 | 36.19 | 36.17 | 36.17 | 35.95 | 1.04% | 2,048 |
| Aug 4, 2025 | 35.69 | 35.79 | 35.66 | 35.79 | 35.58 | 1.18% | 483 |
| Aug 1, 2025 | 35.66 | 35.66 | 35.30 | 35.38 | 35.17 | -1.07% | 3,011 |
| Jul 31, 2025 | 35.82 | 35.82 | 35.76 | 35.76 | 35.55 | -0.64% | 2,075 |
| Jul 30, 2025 | 36.06 | 36.29 | 35.99 | 35.99 | 35.78 | -0.49% | 736 |
| Jul 29, 2025 | 36.17 | 36.37 | 36.17 | 36.17 | 35.96 | 0.56% | 805 |
| Jul 28, 2025 | 36.38 | 36.38 | 35.97 | 35.97 | 35.75 | -1.22% | 357 |
| Jul 25, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.20 | 0.17% | 611 |
| Jul 24, 2025 | 36.37 | 36.56 | 35.77 | 36.35 | 36.14 | -0.75% | 13,113 |
| Jul 23, 2025 | 36.52 | 36.86 | 34.79 | 36.63 | 36.41 | -0.14% | 50,249 |
| Jul 22, 2025 | 36.59 | 36.74 | 36.50 | 36.68 | 36.46 | 0.55% | 1,210 |
| Jul 21, 2025 | 36.75 | 36.83 | 36.48 | 36.48 | 36.26 | 1.51% | 3,346 |
| Jul 18, 2025 | 37.04 | 37.04 | 35.88 | 35.94 | 35.72 | -0.63% | 3,715 |