First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
43.50
+0.41 (0.95%)
At close: Nov 13, 2026, 4:00 PM EST
43.19
-0.31 (-0.71%)
After-hours: Nov 13, 2026, 7:30 PM EST
FPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.64 | 43.78 | 42.66 | 43.50 | 43.50 | 0.96% | 348,794 |
| Nov 12, 2026 | 43.86 | 44.10 | 42.11 | 43.09 | 43.09 | -2.87% | 21,523 |
| Nov 11, 2026 | 44.13 | 44.91 | 44.13 | 44.36 | 44.36 | 0.64% | 9,920 |
| Nov 10, 2026 | 43.85 | 44.48 | 43.84 | 44.08 | 44.08 | 0.50% | 2,893 |
| Nov 9, 2026 | 43.78 | 44.08 | 43.78 | 43.86 | 43.86 | - | 1,387 |
| Nov 6, 2026 | 43.91 | 44.17 | 43.37 | 43.86 | 43.86 | 0.09% | 123,643 |
| Nov 5, 2026 | 44.96 | 44.96 | 43.82 | 43.82 | 43.82 | -2.97% | 5,774 |
| Nov 4, 2026 | 45.35 | 45.49 | 44.94 | 45.16 | 45.16 | 2.86% | 6,494 |
| Nov 3, 2026 | 44.27 | 44.27 | 43.61 | 43.91 | 43.91 | 0.52% | 20,235 |
| Nov 2, 2026 | 44.40 | 44.43 | 42.13 | 43.68 | 43.68 | -0.56% | 13,018 |
| Oct 30, 2026 | 43.79 | 43.93 | 42.66 | 43.93 | 43.93 | -1.11% | 13,668 |
| Oct 29, 2026 | 44.50 | 44.50 | 44.11 | 44.42 | 44.42 | -0.79% | 4,002 |
| Oct 28, 2026 | 44.60 | 44.87 | 44.60 | 44.78 | 44.78 | 0.98% | 6,299 |
| Oct 27, 2026 | 44.33 | 44.35 | 44.11 | 44.34 | 44.34 | 0.25% | 1,852 |
| Oct 26, 2026 | 44.29 | 44.41 | 44.01 | 44.23 | 44.23 | 0.36% | 4,529 |
| Oct 23, 2026 | 44.09 | 44.24 | 43.81 | 44.07 | 44.07 | -0.54% | 15,037 |
| Oct 22, 2026 | 44.58 | 44.58 | 44.07 | 44.31 | 44.31 | -2.53% | 2,005 |
| Oct 21, 2026 | 45.25 | 45.46 | 45.13 | 45.46 | 45.46 | - | 4,912 |
| Oct 20, 2026 | 45.24 | 45.74 | 45.24 | 45.46 | 45.46 | -0.58% | 3,349 |
| Oct 19, 2026 | 46.38 | 46.38 | 45.41 | 45.73 | 45.73 | 0.41% | 10,166 |
| Oct 16, 2026 | 46.18 | 46.18 | 43.72 | 45.54 | 45.54 | -1.48% | 168,352 |
| 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% | 3,827 |
| 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 |