First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
48.77
-0.17 (-0.34%)
At close: Aug 21, 2026, 4:00 PM EDT
48.79
+0.02 (0.04%)
After-hours: Aug 21, 2026, 4:15 PM EDT
FPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.12 | 49.13 | 48.77 | 48.79 | 48.79 | -0.31% | 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 |
| 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 |