First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
30.82
+0.98 (3.28%)
May 5, 2025, 4:00 PM EDT - Market closed
FPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 30.72 | 30.82 | 30.72 | 30.82 | 30.82 | 1.99% | 922 |
| May 2, 2025 | 30.83 | 30.83 | 30.22 | 30.22 | 30.22 | 2.93% | 404 |
| May 1, 2025 | 29.52 | 29.53 | 29.36 | 29.36 | 29.36 | -2.39% | 1,116 |
| Apr 30, 2025 | 29.48 | 30.08 | 29.47 | 30.08 | 30.08 | 2.24% | 1,010 |
| Apr 29, 2025 | 29.84 | 29.92 | 29.42 | 29.42 | 29.42 | -1.41% | 1,216 |
| Apr 28, 2025 | 29.79 | 29.84 | 29.36 | 29.84 | 29.84 | 0.54% | 4,060 |
| Apr 25, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.24% | 141 |
| Apr 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.75% | 120 |
| Apr 23, 2025 | 30.30 | 30.30 | 29.31 | 29.53 | 29.53 | -0.10% | 2,439 |
| Apr 22, 2025 | 29.46 | 29.56 | 29.46 | 29.56 | 29.56 | 1.72% | 2,439 |
| Apr 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.07% | 97 |
| Apr 17, 2025 | 29.12 | 29.24 | 28.96 | 29.08 | 29.08 | 1.15% | 5,595 |
| Apr 16, 2025 | 28.93 | 28.98 | 28.52 | 28.75 | 28.75 | 1.34% | 2,942 |
| Apr 15, 2025 | 28.44 | 28.44 | 28.37 | 28.37 | 28.37 | -1.25% | 1,636 |
| Apr 14, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.51% | 150 |
| Apr 11, 2025 | 27.80 | 28.30 | 27.80 | 28.30 | 28.30 | 3.11% | 4,686 |
| Apr 10, 2025 | 28.04 | 28.04 | 27.45 | 27.45 | 27.45 | -3.00% | 404 |
| Apr 9, 2025 | 25.09 | 28.30 | 25.09 | 28.30 | 28.30 | 10.68% | 3,642 |
| Apr 8, 2025 | 26.82 | 26.82 | 25.57 | 25.57 | 25.57 | -1.50% | 311 |
| Apr 7, 2025 | 24.19 | 25.96 | 24.19 | 25.96 | 25.96 | -1.85% | 470 |
| Apr 4, 2025 | 26.64 | 26.64 | 26.45 | 26.45 | 26.45 | -6.35% | 699 |
| Apr 3, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.77% | 24 |
| Apr 2, 2025 | 28.73 | 28.75 | 28.54 | 28.75 | 28.75 | -0.59% | 418 |
| Apr 1, 2025 | 28.75 | 28.92 | 28.75 | 28.92 | 28.92 | 1.85% | 596 |
| Mar 31, 2025 | 28.18 | 28.40 | 28.18 | 28.40 | 28.40 | -0.12% | 789 |
| Mar 28, 2025 | 28.68 | 28.70 | 28.43 | 28.43 | 28.43 | -2.07% | 336 |
| Mar 27, 2025 | 29.19 | 29.23 | 29.03 | 29.03 | 29.03 | -1.28% | 2,815 |
| Mar 26, 2025 | 29.53 | 29.53 | 29.41 | 29.41 | 29.20 | -0.29% | 609 |
| Mar 25, 2025 | 29.60 | 29.60 | 29.43 | 29.49 | 29.29 | 0.79% | 469 |
| Mar 24, 2025 | 29.60 | 29.60 | 29.26 | 29.26 | 29.06 | 1.35% | 232 |
| Mar 21, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.67 | -1.97% | 2 |
| Mar 20, 2025 | 29.17 | 29.45 | 29.16 | 29.45 | 29.25 | -0.98% | 813 |
| Mar 19, 2025 | 29.59 | 29.74 | 29.55 | 29.74 | 29.54 | 0.73% | 1,068 |
| Mar 18, 2025 | 29.62 | 29.73 | 29.41 | 29.53 | 29.32 | -1.22% | 3,063 |
| Mar 17, 2025 | 29.68 | 29.89 | 29.65 | 29.89 | 29.68 | 1.32% | 458 |
| Mar 14, 2025 | 29.34 | 29.50 | 29.14 | 29.50 | 29.30 | 1.66% | 1,971 |
| Mar 13, 2025 | 29.08 | 29.22 | 29.02 | 29.02 | 28.82 | -0.89% | 1,262 |
| Mar 12, 2025 | 29.11 | 29.31 | 29.11 | 29.28 | 29.08 | 1.77% | 1,355 |
| Mar 11, 2025 | 28.89 | 28.96 | 28.57 | 28.77 | 28.57 | -1.00% | 1,192 |
| Mar 10, 2025 | 29.11 | 29.26 | 28.80 | 29.06 | 28.86 | -0.95% | 3,955 |
| Mar 7, 2025 | 29.38 | 29.48 | 29.10 | 29.34 | 29.14 | -0.15% | 11,783 |
| Mar 6, 2025 | 29.37 | 29.57 | 29.29 | 29.38 | 29.18 | -1.60% | 4,039 |
| Mar 5, 2025 | 29.50 | 29.94 | 29.50 | 29.86 | 29.65 | 3.36% | 14,203 |
| Mar 4, 2025 | 28.78 | 29.00 | 28.78 | 28.89 | 28.69 | 0.94% | 244 |
| Mar 3, 2025 | 29.15 | 29.15 | 28.62 | 28.62 | 28.42 | 0.53% | 4,358 |
| Feb 28, 2025 | 28.74 | 29.08 | 28.37 | 28.47 | 28.27 | -2.85% | 2,200 |
| Feb 27, 2025 | 29.47 | 30.39 | 29.31 | 29.31 | 29.10 | -0.69% | 9,276 |
| Feb 26, 2025 | 29.63 | 29.66 | 29.34 | 29.51 | 29.31 | -0.61% | 3,764 |
| Feb 25, 2025 | 29.60 | 30.10 | 29.52 | 29.69 | 29.49 | 0.33% | 10,021 |
| Feb 24, 2025 | 29.36 | 29.74 | 29.36 | 29.60 | 29.39 | 0.70% | 6,135 |