First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
37.08
+0.18 (0.48%)
Sep 8, 2025, 10:47 AM - Market open
FPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | - | 0.48% | 216 |
| Sep 5, 2025 | 36.85 | 36.90 | 36.85 | 36.90 | 36.90 | 0.64% | 733 |
| Sep 4, 2025 | 36.48 | 36.67 | 35.81 | 36.67 | 36.67 | -0.17% | 865 |
| Sep 3, 2025 | 36.86 | 36.86 | 36.73 | 36.73 | 36.73 | 0.44% | 998 |
| Sep 2, 2025 | 36.54 | 36.57 | 36.46 | 36.57 | 36.57 | 0.55% | 1,526 |
| Aug 29, 2025 | 36.33 | 36.43 | 35.51 | 36.37 | 36.37 | -0.52% | 3,952 |
| Aug 28, 2025 | 36.88 | 36.88 | 36.42 | 36.56 | 36.56 | 0.88% | 5,784 |
| Aug 27, 2025 | 36.12 | 36.51 | 36.12 | 36.24 | 36.24 | 0.14% | 837 |
| Aug 26, 2025 | 36.11 | 36.19 | 36.11 | 36.19 | 36.19 | -0.45% | 284 |
| Aug 25, 2025 | 36.89 | 36.89 | 36.35 | 36.35 | 36.35 | -0.70% | 14,081 |
| Aug 22, 2025 | 36.53 | 36.61 | 36.50 | 36.61 | 36.61 | 2.31% | 819 |
| Aug 21, 2025 | 35.81 | 35.87 | 35.72 | 35.78 | 35.78 | 0.70% | 1,012 |
| Aug 20, 2025 | 35.41 | 35.57 | 35.41 | 35.54 | 35.54 | -0.39% | 724 |
| Aug 19, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.58% | 179 |
| Aug 18, 2025 | 36.22 | 36.25 | 36.12 | 36.25 | 36.25 | -0.07% | 2,053 |
| Aug 15, 2025 | 36.22 | 36.27 | 36.22 | 36.27 | 36.27 | 0.06% | 733 |
| Aug 14, 2025 | 36.15 | 36.25 | 36.15 | 36.25 | 36.25 | -1.14% | 620 |
| Aug 13, 2025 | 36.69 | 36.69 | 36.67 | 36.67 | 36.67 | 1.01% | 537 |
| Aug 12, 2025 | 35.98 | 36.31 | 35.98 | 36.31 | 36.31 | 0.45% | 538 |
| Aug 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.70% | 252 |
| Aug 8, 2025 | 36.37 | 36.51 | 36.29 | 36.40 | 36.40 | -0.50% | 8,913 |
| Aug 7, 2025 | 36.55 | 36.58 | 36.51 | 36.58 | 36.58 | 0.38% | 1,013 |
| Aug 6, 2025 | 36.40 | 36.44 | 36.08 | 36.44 | 36.44 | 0.76% | 7,978 |
| Aug 5, 2025 | 36.19 | 36.19 | 36.17 | 36.17 | 36.17 | 1.04% | 2,048 |
| Aug 4, 2025 | 35.69 | 35.79 | 35.66 | 35.79 | 35.79 | 1.18% | 483 |
| Aug 1, 2025 | 35.66 | 35.66 | 35.30 | 35.38 | 35.38 | -1.07% | 3,011 |
| Jul 31, 2025 | 35.82 | 35.82 | 35.76 | 35.76 | 35.76 | -0.64% | 2,075 |
| Jul 30, 2025 | 36.06 | 36.29 | 35.99 | 35.99 | 35.99 | -0.49% | 736 |
| Jul 29, 2025 | 36.17 | 36.37 | 36.17 | 36.17 | 36.17 | 0.56% | 805 |
| Jul 28, 2025 | 36.38 | 36.38 | 35.97 | 35.97 | 35.97 | -1.22% | 357 |
| Jul 25, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.17% | 611 |
| Jul 24, 2025 | 36.37 | 36.56 | 35.77 | 36.35 | 36.35 | -0.75% | 13,113 |
| Jul 23, 2025 | 36.52 | 36.86 | 34.79 | 36.63 | 36.63 | -0.14% | 50,249 |
| Jul 22, 2025 | 36.59 | 36.74 | 36.50 | 36.68 | 36.68 | 0.55% | 1,210 |
| Jul 21, 2025 | 36.75 | 36.83 | 36.48 | 36.48 | 36.48 | 1.51% | 3,346 |
| Jul 18, 2025 | 37.04 | 37.04 | 35.88 | 35.94 | 35.94 | -0.63% | 3,715 |
| Jul 17, 2025 | 36.12 | 36.30 | 36.12 | 36.17 | 36.17 | 0.18% | 2,366 |
| Jul 16, 2025 | 36.02 | 36.25 | 36.02 | 36.10 | 36.10 | -0.41% | 536 |
| Jul 15, 2025 | 36.56 | 36.56 | 35.92 | 36.25 | 36.25 | -0.55% | 2,528 |
| Jul 14, 2025 | 36.38 | 36.45 | 36.23 | 36.45 | 36.45 | 1.25% | 1,709 |
| Jul 11, 2025 | 36.05 | 36.05 | 35.61 | 36.00 | 36.00 | -0.48% | 1,255 |
| Jul 10, 2025 | 36.46 | 36.46 | 35.82 | 36.17 | 36.17 | 0.26% | 3,211 |
| Jul 9, 2025 | 36.04 | 36.08 | 35.76 | 36.08 | 36.08 | 1.01% | 395 |
| Jul 8, 2025 | 35.58 | 35.72 | 35.21 | 35.72 | 35.72 | 3.33% | 4,203 |
| Jul 7, 2025 | 35.24 | 35.31 | 34.57 | 34.57 | 34.57 | -2.58% | 845 |
| Jul 3, 2025 | 35.45 | 35.73 | 35.45 | 35.49 | 35.49 | -0.04% | 2,140 |
| Jul 2, 2025 | 35.37 | 35.82 | 35.33 | 35.50 | 35.50 | -0.95% | 2,495 |
| Jul 1, 2025 | 35.76 | 37.24 | 35.23 | 35.84 | 35.84 | 0.31% | 9,391 |
| Jun 30, 2025 | 35.48 | 35.73 | 35.35 | 35.73 | 35.73 | 2.35% | 3,985 |
| Jun 27, 2025 | 34.99 | 35.70 | 34.90 | 34.91 | 34.91 | -2.76% | 2,973 |