First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)

FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	53.54	54.44	53.54	54.43	54.43	-0.27%	3,731
Jun 11, 2026	52.52	54.58	52.34	54.58	54.58	6.29%	4,346
Jun 10, 2026	52.72	52.72	51.35	51.35	51.35	-1.95%	3,156
Jun 9, 2026	52.31	52.40	50.54	52.37	52.37	1.22%	4,561
Jun 8, 2026	51.76	51.91	51.30	51.74	51.74	1.63%	4,125
Jun 5, 2026	52.94	52.94	50.26	50.91	50.91	-7.91%	4,562
Jun 4, 2026	54.81	55.42	54.81	55.28	55.28	-1.43%	2,269
Jun 3, 2026	56.05	56.29	55.99	56.08	56.08	-0.59%	3,548
Jun 2, 2026	56.29	56.45	55.69	56.41	56.41	-3.56%	12,537
Jun 1, 2026	56.29	58.49	56.26	58.49	58.49	2.79%	3,194
May 29, 2026	57.01	57.01	56.60	56.90	56.90	1.05%	1,805
May 28, 2026	55.02	56.31	55.02	56.31	56.31	2.25%	10,797
May 27, 2026	54.88	55.47	54.24	55.07	55.07	-1.73%	3,153
May 26, 2026	55.73	56.04	55.10	56.04	56.04	5.18%	6,134
May 22, 2026	53.77	53.77	53.01	53.28	53.28	0.94%	4,866
May 21, 2026	52.69	53.03	52.06	52.79	52.79	2.38%	4,928
May 20, 2026	50.08	51.83	50.08	51.56	51.56	1.84%	9,878
May 19, 2026	50.27	51.10	48.56	50.63	50.63	-2.04%	11,497
May 18, 2026	52.41	52.41	51.02	51.68	51.68	-1.54%	1,878
May 15, 2026	52.74	52.74	51.82	52.49	52.49	-3.65%	9,803
May 14, 2026	53.96	54.48	53.20	54.48	54.48	0.74%	3,792
May 13, 2026	53.91	55.14	53.85	54.08	54.08	2.94%	15,067
May 12, 2026	52.91	52.91	51.48	52.54	52.53	-3.10%	14,727
May 11, 2026	54.29	54.68	53.96	54.22	54.22	-0.05%	4,193
May 8, 2026	53.46	54.24	53.39	54.24	54.24	4.37%	18,849
May 7, 2026	53.57	53.69	51.97	51.97	51.97	-4.40%	71,211
May 6, 2026	53.67	54.36	53.17	54.36	54.36	3.82%	6,794
May 5, 2026	52.15	52.86	52.09	52.36	52.36	2.69%	4,259
May 4, 2026	51.84	51.84	50.99	50.99	50.99	-0.72%	2,494
May 1, 2026	51.08	51.73	51.08	51.36	51.36	0.55%	12,354
Apr 30, 2026	50.18	51.19	50.18	51.08	51.08	3.13%	1,879
Apr 29, 2026	49.37	49.66	49.25	49.53	49.53	-0.23%	3,152
Apr 28, 2026	49.58	49.95	49.22	49.65	49.65	0.25%	2,161
Apr 27, 2026	49.99	50.13	49.47	49.52	49.52	0.08%	2,652
Apr 24, 2026	49.50	49.87	49.45	49.48	49.48	2.21%	12,775
Apr 23, 2026	49.23	49.40	48.38	48.41	48.41	-1.67%	7,274
Apr 22, 2026	48.51	49.41	48.51	49.23	49.23	3.14%	30,811
Apr 21, 2026	48.96	48.96	47.66	47.73	47.73	-0.38%	5,282
Apr 20, 2026	48.30	48.54	47.86	47.91	47.91	-1.32%	8,635
Apr 17, 2026	48.80	49.28	48.42	48.55	48.55	2.08%	15,211
Apr 16, 2026	47.48	48.00	47.43	47.56	47.56	0.32%	6,521
Apr 15, 2026	47.70	47.70	47.10	47.41	47.41	-0.57%	10,767
Apr 14, 2026	47.31	47.87	47.06	47.68	47.68	1.90%	47,248
Apr 13, 2026	46.43	47.28	46.35	46.79	46.79	1.06%	6,089
Apr 10, 2026	46.24	46.77	46.24	46.30	46.30	0.30%	4,380
Apr 9, 2026	46.20	46.61	46.01	46.16	46.16	-0.26%	5,242
Apr 8, 2026	43.91	46.86	43.91	46.28	46.28	6.56%	27,800
Apr 7, 2026	43.57	43.60	42.91	43.43	43.43	-1.30%	5,977
Apr 6, 2026	43.50	44.21	43.50	44.00	44.00	1.51%	1,399,945
Apr 2, 2026	42.61	43.90	42.41	43.34	43.34	-1.19%	18,565

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.