First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
49.02
-0.58 (-1.16%)
At close: Sep 18, 2026, 4:00 PM EDT
49.16
+0.14 (0.30%)
After-hours: Sep 18, 2026, 4:45 PM EDT
FPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.26 | 49.26 | 49.02 | 49.02 | 49.02 | -1.16% | 398 |
| Sep 17, 2026 | 49.00 | 49.59 | 49.00 | 49.59 | 49.59 | 2.38% | 3,108 |
| Sep 16, 2026 | 48.95 | 49.16 | 48.44 | 48.44 | 48.44 | -1.20% | 1,119 |
| Sep 15, 2026 | 49.80 | 49.80 | 48.64 | 49.03 | 49.03 | -0.77% | 6,077 |
| Sep 14, 2026 | 49.35 | 49.42 | 49.35 | 49.41 | 49.41 | -2.95% | 1,112 |
| Sep 11, 2026 | 50.56 | 50.91 | 50.52 | 50.91 | 50.91 | 1.86% | 2,969 |
| Sep 10, 2026 | 50.44 | 50.44 | 49.98 | 49.98 | 49.98 | -2.76% | 697 |
| Sep 9, 2026 | 51.43 | 51.86 | 51.39 | 51.39 | 51.39 | 0.53% | 1,272 |
| Sep 8, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.19% | 1,006 |
| Sep 4, 2026 | 50.31 | 51.10 | 50.31 | 51.03 | 51.03 | 1.36% | 3,443 |
| Sep 3, 2026 | 49.93 | 50.34 | 49.93 | 50.34 | 50.34 | 1.27% | 146 |
| Sep 2, 2026 | 49.51 | 49.71 | 49.51 | 49.71 | 49.71 | 1.07% | 624 |
| Sep 1, 2026 | 49.95 | 49.95 | 49.19 | 49.19 | 49.19 | -2.41% | 683 |
| Aug 31, 2026 | 50.95 | 50.95 | 49.86 | 50.40 | 50.40 | -0.08% | 2,992 |
| Aug 28, 2026 | 50.75 | 51.13 | 50.37 | 50.44 | 50.44 | -0.04% | 3,427 |
| Aug 27, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 1.47% | 356 |
| Aug 26, 2026 | 49.89 | 50.09 | 49.26 | 49.73 | 49.73 | 0.52% | 9,857 |
| Aug 25, 2026 | 49.19 | 49.99 | 49.19 | 49.47 | 49.47 | 2.16% | 6,979 |
| Aug 24, 2026 | 48.68 | 48.68 | 48.43 | 48.43 | 48.43 | -0.71% | 313 |
| Aug 21, 2026 | 49.12 | 49.13 | 48.77 | 48.77 | 48.77 | -0.34% | 2,361 |
| Aug 20, 2026 | 48.77 | 49.27 | 48.77 | 48.94 | 48.94 | -0.29% | 2,170 |
| Aug 19, 2026 | 48.97 | 49.15 | 48.87 | 49.08 | 49.08 | 1.44% | 1,289 |
| Aug 18, 2026 | 48.74 | 48.77 | 47.97 | 48.39 | 48.39 | -4.58% | 3,119 |
| Aug 17, 2026 | 51.09 | 51.34 | 50.71 | 50.71 | 50.71 | 1.85% | 1,701 |
| Aug 14, 2026 | 49.80 | 49.81 | 49.52 | 49.79 | 49.79 | 0.86% | 1,384 |
| Aug 13, 2026 | 49.46 | 49.46 | 49.15 | 49.36 | 49.36 | -0.04% | 3,354 |
| Aug 12, 2026 | 49.18 | 49.56 | 49.18 | 49.39 | 49.39 | 2.79% | 3,112 |
| Aug 11, 2026 | 47.86 | 48.04 | 47.78 | 48.04 | 48.04 | 0.38% | 442 |
| Aug 10, 2026 | 47.65 | 48.28 | 47.65 | 47.86 | 47.86 | -0.93% | 3,650 |
| Aug 7, 2026 | 47.21 | 48.31 | 47.19 | 48.31 | 48.31 | 1.49% | 3,251 |
| Aug 6, 2026 | 47.48 | 47.60 | 47.18 | 47.60 | 47.60 | -0.76% | 4,715 |
| Aug 5, 2026 | 48.10 | 48.25 | 47.95 | 47.96 | 47.96 | 0.57% | 8,579 |
| Aug 4, 2026 | 46.43 | 47.88 | 46.43 | 47.69 | 47.69 | 4.52% | 2,548 |
| Aug 3, 2026 | 44.84 | 45.63 | 44.65 | 45.63 | 45.63 | 2.68% | 13,787 |
| Jul 31, 2026 | 44.75 | 44.75 | 44.33 | 44.44 | 44.44 | -1.70% | 2,877 |
| Jul 30, 2026 | 44.77 | 45.21 | 44.10 | 45.21 | 45.21 | 3.91% | 2,336 |
| Jul 29, 2026 | 43.71 | 44.51 | 43.31 | 43.51 | 43.51 | -2.67% | 4,544 |
| Jul 28, 2026 | 44.26 | 44.79 | 43.81 | 44.70 | 44.70 | -2.65% | 1,620 |
| Jul 27, 2026 | 47.47 | 47.47 | 45.50 | 45.92 | 45.92 | -1.50% | 10,451 |
| Jul 24, 2026 | 47.79 | 47.79 | 46.62 | 46.62 | 46.62 | -3.18% | 4,614 |
| Jul 23, 2026 | 48.18 | 48.18 | 46.99 | 48.15 | 48.15 | 1.93% | 19,555 |
| Jul 22, 2026 | 46.60 | 47.32 | 46.60 | 47.24 | 47.24 | -0.45% | 638 |
| Jul 21, 2026 | 47.12 | 47.46 | 47.12 | 47.46 | 47.46 | 3.33% | 1,603 |
| Jul 20, 2026 | 46.18 | 47.12 | 45.93 | 45.93 | 45.93 | -0.15% | 3,163 |
| Jul 17, 2026 | 45.84 | 46.53 | 45.49 | 46.00 | 46.00 | -0.76% | 6,485 |
| Jul 16, 2026 | 46.72 | 46.72 | 46.23 | 46.35 | 46.35 | -2.69% | 25,400 |
| Jul 15, 2026 | 46.80 | 47.63 | 46.80 | 47.63 | 47.63 | -0.65% | 1,151 |
| Jul 14, 2026 | 47.71 | 47.94 | 47.25 | 47.94 | 47.94 | 2.79% | 998 |
| Jul 13, 2026 | 46.50 | 47.20 | 46.13 | 46.64 | 46.64 | -5.43% | 16,207 |
| Jul 10, 2026 | 48.78 | 49.32 | 48.51 | 49.32 | 49.32 | 1.07% | 6,413 |