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

FPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.78	49.32	48.51	49.32	49.32	1.07%	6,413
Jul 9, 2026	47.92	48.80	47.92	48.80	48.80	-0.77%	6,396
Jul 8, 2026	48.43	49.18	47.47	49.18	49.18	-0.59%	5,689
Jul 7, 2026	48.67	49.55	48.46	49.47	49.47	-3.17%	41,612
Jul 6, 2026	49.62	51.09	49.62	51.09	51.09	0.49%	27,717
Jul 2, 2026	51.08	51.08	50.47	50.84	50.84	-2.51%	5,603
Jul 1, 2026	52.19	52.19	52.07	52.15	52.15	-2.56%	1,335
Jun 30, 2026	52.33	53.58	52.33	53.52	53.52	1.90%	3,785
Jun 29, 2026	51.90	52.52	51.18	52.52	52.52	-0.68%	2,144
Jun 26, 2026	52.40	53.46	51.28	52.88	52.88	-0.99%	17,667
Jun 25, 2026	53.09	53.52	52.55	53.41	53.41	0.87%	3,729
Jun 24, 2026	53.42	53.42	52.39	53.10	52.95	0.04%	6,296
Jun 23, 2026	52.67	54.02	52.67	53.08	52.93	-6.12%	12,925
Jun 22, 2026	58.89	58.89	56.42	56.54	56.38	-1.89%	248,435
Jun 18, 2026	57.20	57.80	57.08	57.63	57.47	1.80%	3,913
Jun 17, 2026	57.41	57.62	56.61	56.61	56.45	-1.46%	25,790
Jun 16, 2026	58.11	58.17	57.34	57.45	57.29	-0.67%	3,340
Jun 15, 2026	57.45	57.92	56.81	57.84	57.68	6.26%	31,168
Jun 12, 2026	53.54	54.44	53.54	54.43	54.27	-0.27%	3,731
Jun 11, 2026	52.52	54.58	52.34	54.58	54.42	6.29%	4,346
Jun 10, 2026	52.72	52.72	51.35	51.35	51.20	-1.95%	3,156
Jun 9, 2026	52.31	52.40	50.54	52.37	52.22	1.22%	4,561
Jun 8, 2026	51.76	51.91	51.30	51.74	51.59	1.63%	4,142
Jun 5, 2026	52.94	52.94	50.26	50.91	50.76	-7.91%	4,567
Jun 4, 2026	54.81	55.42	54.81	55.28	55.12	-1.43%	2,269
Jun 3, 2026	56.05	56.29	55.99	56.08	55.92	-0.59%	3,548
Jun 2, 2026	56.29	56.45	55.69	56.41	56.25	-3.56%	12,537
Jun 1, 2026	56.29	58.49	56.26	58.49	58.32	2.79%	3,194
May 29, 2026	57.01	57.01	56.60	56.90	56.74	1.05%	1,805
May 28, 2026	55.02	56.31	55.02	56.31	56.15	2.25%	10,797
May 27, 2026	54.88	55.47	54.24	55.07	54.91	-1.73%	3,153
May 26, 2026	55.73	56.04	55.10	56.04	55.88	5.18%	6,134
May 22, 2026	53.77	53.77	53.01	53.28	53.13	0.94%	4,866
May 21, 2026	52.69	53.03	52.06	52.79	52.63	2.38%	4,928
May 20, 2026	50.08	51.83	50.08	51.56	51.41	1.84%	9,878
May 19, 2026	50.27	51.10	48.56	50.63	50.48	-2.04%	11,497
May 18, 2026	52.41	52.41	51.02	51.68	51.53	-1.54%	1,878
May 15, 2026	52.74	52.74	51.82	52.49	52.34	-3.65%	9,803
May 14, 2026	53.96	54.48	53.20	54.48	54.32	0.74%	3,792
May 13, 2026	53.91	55.14	53.85	54.08	53.93	2.94%	15,067
May 12, 2026	52.91	52.91	51.48	52.54	52.39	-3.10%	14,727
May 11, 2026	54.29	54.68	53.96	54.22	54.06	-0.05%	4,193
May 8, 2026	53.46	54.24	53.39	54.24	54.09	4.37%	18,849
May 7, 2026	53.57	53.69	51.97	51.97	51.82	-4.40%	71,211
May 6, 2026	53.67	54.36	53.17	54.36	54.21	3.82%	6,794
May 5, 2026	52.15	52.86	52.09	52.36	52.21	2.69%	4,259
May 4, 2026	51.84	51.84	50.99	50.99	50.84	-0.72%	2,494
May 1, 2026	51.08	51.73	51.08	51.36	51.21	0.55%	12,354
Apr 30, 2026	50.18	51.19	50.18	51.08	50.93	3.13%	1,879
Apr 29, 2026	49.37	49.66	49.25	49.53	49.39	-0.23%	3,152

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 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:

Jul 10, 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.