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

NASDAQ: FPA · Real-Time Price · USD

46.22

-0.11 (-0.24%)

At close: Oct 15, 2026, 4:00 PM EDT

46.39

+0.17 (0.37%)

After-hours: Oct 15, 2026, 4:15 PM EDT

FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.86	46.57	45.24	46.22	46.22	-0.23%	3,897
Oct 14, 2026	46.46	46.84	46.33	46.33	46.33	-1.67%	2,440
Oct 13, 2026	47.35	47.35	46.65	47.11	47.11	-0.14%	3,826
Oct 12, 2026	46.90	47.40	46.90	47.18	47.18	-3.00%	2,152
Oct 9, 2026	48.51	48.89	48.48	48.64	48.64	0.64%	5,014
Oct 8, 2026	48.51	48.55	47.92	48.33	48.33	-2.80%	4,808
Oct 7, 2026	49.40	49.99	49.39	49.72	49.72	-2.12%	2,816
Oct 6, 2026	51.27	51.49	50.80	50.80	50.80	-0.21%	3,774
Oct 5, 2026	51.42	51.55	50.78	50.90	50.90	0.93%	3,125
Oct 2, 2026	50.93	51.01	50.43	50.43	50.43	1.50%	50,101
Oct 1, 2026	49.53	49.94	49.06	49.68	49.68	0.10%	2,625
Sep 30, 2026	50.10	50.10	49.50	49.64	49.64	-0.66%	1,748
Sep 29, 2026	49.50	50.12	49.50	49.97	49.97	0.65%	5,084
Sep 28, 2026	49.58	50.00	49.32	49.64	49.64	-0.82%	2,637
Sep 25, 2026	49.94	50.24	49.37	50.06	50.06	1.52%	53,312
Sep 24, 2026	49.66	49.79	49.10	49.31	49.31	-0.53%	122,358
Sep 23, 2026	50.44	50.44	49.94	49.94	49.57	-2.01%	531
Sep 22, 2026	50.61	51.00	50.61	50.96	50.59	0.87%	1,685
Sep 21, 2026	50.26	50.52	50.20	50.52	50.15	2.77%	39,208
Sep 18, 2026	49.26	49.26	49.02	49.16	48.80	-0.87%	38,846
Sep 17, 2026	49.00	49.59	49.00	49.59	49.23	2.38%	3,108
Sep 16, 2026	48.95	49.16	48.44	48.44	48.08	-1.20%	1,119
Sep 15, 2026	49.80	49.80	48.64	49.03	48.67	-0.77%	6,077
Sep 14, 2026	49.35	49.42	49.35	49.41	49.04	-2.95%	1,112
Sep 11, 2026	50.56	50.91	50.52	50.91	50.53	1.86%	2,969
Sep 10, 2026	50.44	50.44	49.98	49.98	49.61	-2.76%	697
Sep 9, 2026	51.43	51.86	51.39	51.39	51.02	0.53%	1,272
Sep 8, 2026	51.12	51.12	51.12	51.12	50.74	0.19%	1,006
Sep 4, 2026	50.31	51.10	50.31	51.03	50.65	1.36%	3,443
Sep 3, 2026	49.93	50.34	49.93	50.34	49.97	1.27%	146
Sep 2, 2026	49.51	49.71	49.51	49.71	49.35	1.07%	624
Sep 1, 2026	49.95	49.95	49.19	49.19	48.82	-2.41%	683
Aug 31, 2026	50.95	50.95	49.86	50.40	50.03	-0.08%	2,992
Aug 28, 2026	50.75	51.13	50.37	50.44	50.07	-0.04%	3,427
Aug 27, 2026	50.46	50.46	50.46	50.46	50.09	1.47%	356
Aug 26, 2026	49.89	50.09	49.26	49.73	49.36	0.52%	9,857
Aug 25, 2026	49.19	49.99	49.19	49.47	49.11	2.16%	6,979
Aug 24, 2026	48.68	48.68	48.43	48.43	48.07	-0.71%	313
Aug 21, 2026	49.12	49.13	48.77	48.77	48.41	-0.34%	2,361
Aug 20, 2026	48.77	49.27	48.77	48.94	48.58	-0.29%	2,170
Aug 19, 2026	48.97	49.15	48.87	49.08	48.72	1.44%	1,289
Aug 18, 2026	48.74	48.77	47.97	48.39	48.03	-4.58%	3,119
Aug 17, 2026	51.09	51.34	50.71	50.71	50.34	1.85%	1,701
Aug 14, 2026	49.80	49.81	49.52	49.79	49.42	0.86%	1,384
Aug 13, 2026	49.46	49.46	49.15	49.36	49.00	-0.04%	3,354
Aug 12, 2026	49.18	49.56	49.18	49.39	49.02	2.79%	3,112
Aug 11, 2026	47.86	48.04	47.78	48.04	47.69	0.38%	442
Aug 10, 2026	47.65	48.28	47.65	47.86	47.51	-0.93%	3,650
Aug 7, 2026	47.21	48.31	47.19	48.31	47.96	1.49%	3,251
Aug 6, 2026	47.48	47.60	47.18	47.60	47.25	-0.76%	4,715