First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
29.02
-0.26 (-0.89%)
Mar 13, 2025, 4:00 PM EST - Market closed
FPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 29.08 | 29.22 | 29.02 | 29.02 | 29.02 | -0.89% | 1,262 |
| Mar 12, 2025 | 29.11 | 29.31 | 29.11 | 29.28 | 29.28 | 1.77% | 1,355 |
| Mar 11, 2025 | 28.89 | 28.96 | 28.57 | 28.77 | 28.77 | -1.00% | 1,192 |
| Mar 10, 2025 | 29.11 | 29.26 | 28.80 | 29.06 | 29.06 | -0.95% | 3,955 |
| Mar 7, 2025 | 29.38 | 29.48 | 29.10 | 29.34 | 29.34 | -0.15% | 11,783 |
| Mar 6, 2025 | 29.37 | 29.57 | 29.29 | 29.38 | 29.38 | -1.60% | 4,039 |
| Mar 5, 2025 | 29.50 | 29.94 | 29.50 | 29.86 | 29.86 | 3.36% | 14,203 |
| Mar 4, 2025 | 28.78 | 29.00 | 28.78 | 28.89 | 28.89 | 0.94% | 244 |
| Mar 3, 2025 | 29.15 | 29.15 | 28.62 | 28.62 | 28.62 | 0.53% | 4,358 |
| Feb 28, 2025 | 28.74 | 29.08 | 28.37 | 28.47 | 28.47 | -2.85% | 2,200 |
| Feb 27, 2025 | 29.47 | 30.39 | 29.31 | 29.31 | 29.31 | -0.69% | 9,276 |
| Feb 26, 2025 | 29.63 | 29.66 | 29.34 | 29.51 | 29.51 | -0.61% | 3,764 |
| Feb 25, 2025 | 29.60 | 30.10 | 29.52 | 29.69 | 29.69 | 0.33% | 10,021 |
| Feb 24, 2025 | 29.36 | 29.74 | 29.36 | 29.60 | 29.60 | 0.70% | 6,135 |
| Feb 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.85% | 349 |
| Feb 20, 2025 | 29.80 | 29.96 | 29.80 | 29.94 | 29.94 | 0.15% | 346 |
| Feb 19, 2025 | 29.73 | 29.90 | 29.70 | 29.90 | 29.90 | 1.53% | 9,465 |
| Feb 18, 2025 | 29.60 | 29.60 | 29.45 | 29.45 | 29.45 | -1.21% | 1,664 |
| Feb 14, 2025 | 29.81 | 29.89 | 29.66 | 29.81 | 29.81 | 1.19% | 1,515 |
| Feb 13, 2025 | 29.35 | 29.62 | 29.31 | 29.46 | 29.46 | -0.03% | 2,006 |
| Feb 12, 2025 | 29.04 | 29.53 | 29.04 | 29.47 | 29.47 | 1.51% | 12,049 |
| Feb 11, 2025 | 28.90 | 29.09 | 28.90 | 29.03 | 29.03 | 0.19% | 1,038 |
| Feb 10, 2025 | 29.12 | 29.12 | 28.87 | 28.98 | 28.98 | 0.32% | 634 |
| Feb 7, 2025 | 29.05 | 29.05 | 28.75 | 28.89 | 28.89 | -2.18% | 1,833 |
| Feb 6, 2025 | 29.27 | 29.53 | 29.07 | 29.53 | 29.53 | 1.83% | 960 |
| Feb 5, 2025 | 28.94 | 29.10 | 28.94 | 29.00 | 29.00 | 0.13% | 556 |
| Feb 4, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.05% | 2 |
| Feb 3, 2025 | 28.22 | 28.66 | 28.22 | 28.66 | 28.66 | -0.13% | 2,473 |
| Jan 31, 2025 | 29.12 | 29.47 | 28.70 | 28.70 | 28.70 | -2.15% | 1,868 |
| Jan 30, 2025 | 29.32 | 29.33 | 29.30 | 29.33 | 29.33 | 1.68% | 782 |
| Jan 29, 2025 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | 0.51% | 304 |
| Jan 28, 2025 | 28.78 | 28.79 | 28.59 | 28.70 | 28.70 | -1.68% | 3,756 |
| Jan 27, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.41% | 24 |
| Jan 24, 2025 | 29.06 | 29.19 | 29.05 | 29.07 | 29.07 | 0.85% | 1,493 |
| Jan 23, 2025 | 28.59 | 28.83 | 28.59 | 28.83 | 28.83 | -0.20% | 1,700 |
| Jan 22, 2025 | 28.98 | 28.98 | 28.88 | 28.88 | 28.88 | 0.54% | 236 |
| Jan 21, 2025 | 28.57 | 28.86 | 28.57 | 28.73 | 28.73 | 0.92% | 2,079 |
| Jan 17, 2025 | 28.52 | 28.52 | 28.47 | 28.47 | 28.47 | 1.10% | 232 |
| Jan 16, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.55% | 8 |
| Jan 15, 2025 | 28.53 | 28.69 | 28.32 | 28.32 | 28.32 | 0.89% | 4,985 |
| Jan 14, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.41% | 13 |
| Jan 13, 2025 | 27.73 | 27.95 | 27.73 | 27.95 | 27.95 | 0.25% | 118 |
| Jan 10, 2025 | 28.04 | 28.04 | 27.88 | 27.88 | 27.88 | -0.36% | 717 |
| Jan 8, 2025 | 28.04 | 28.04 | 27.98 | 27.98 | 27.98 | 0.05% | 4,287 |
| Jan 7, 2025 | 28.36 | 28.36 | 27.85 | 27.97 | 27.97 | -0.09% | 1,510 |
| Jan 6, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.43% | 3 |
| Jan 3, 2025 | 27.85 | 27.87 | 27.71 | 27.87 | 27.87 | 0.83% | 1,673 |
| Jan 2, 2025 | 27.61 | 27.64 | 27.42 | 27.64 | 27.64 | 0.86% | 1,170 |
| Dec 31, 2024 | 27.56 | 27.56 | 27.33 | 27.40 | 27.40 | -0.62% | 1,573 |
| Dec 30, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.05% | 194 |