FIRST TRUST ASIA PACIFIC EX-JAPAN ALPHADEX FUND (NY: FPA)
28.80 USD  +0.23 (+0.81%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.26 26.30 26.12 26.12 7,299 +0.29(+1.11%)
Feb 28, 2012 25.83 25.83 25.83 25.83 300 -0.03(-0.12%)
Feb 24, 2012 25.86 25.86 25.86 0 +0.16(+0.62%)
Feb 23, 2012 25.70 25.70 25.70 25.70 962 -0.00(-0.01%)
Feb 22, 2012 25.88 25.88 25.70 25.70 3,396 -0.26(-0.99%)
Feb 17, 2012 25.96 25.96 25.96 0 -0.02(-0.08%)
Feb 16, 2012 25.62 25.98 25.62 25.98 500 +0.55(+2.16%)
Feb 14, 2012 25.43 25.43 25.43 0 +0.02(+0.06%)
Feb 13, 2012 25.41 25.41 25.41 25.41 400 +0.22(+0.89%)
Feb 10, 2012 25.18 25.21 25.14 25.19 3,840 -0.18(-0.71%)
Feb 09, 2012 25.65 25.65 25.37 25.37 372 -0.01(-0.04%)
Feb 08, 2012 25.44 25.47 25.38 25.38 58,726 +0.18(+0.71%)
Feb 07, 2012 25.20 25.20 25.20 25.20 129 -0.12(-0.47%)
Feb 06, 2012 25.39 25.39 25.32 25.32 2,080 -0.10(-0.39%)
Feb 03, 2012 25.46 25.46 25.42 25.42 425 +0.26(+1.03%)
Feb 02, 2012 25.16 25.16 25.16 25.16 286 +0.04(+0.16%)
Feb 01, 2012 25.33 25.33 25.12 25.12 2,300 +0.33(+1.33%)
Jan 31, 2012 25.06 25.06 24.79 24.79 800 -0.58(-2.29%)
Jan 30, 2012 24.78 25.37 24.78 25.37 10,000 +0.74(+3.00%)
Jan 25, 2012 24.63 24.63 24.63 24.63 0 -0.22(-0.89%)
Jan 24, 2012 24.84 24.85 24.83 24.85 2,538 +0.26(+1.07%)
Jan 20, 2012 24.59 24.59 24.59 0 +0.51(+2.12%)
Jan 18, 2012 24.08 24.08 24.08 0 +0.65(+2.76%)
Jan 13, 2012 23.43 23.43 23.43 0 +0.07(+0.30%)
Jan 04, 2012 23.36 23.36 23.36 0 +0.55(+2.41%)
Dec 30, 2011 22.81 22.81 22.81 22.81 555 -0.25(-1.08%)
Dec 29, 2011 23.06 23.06 23.06 23.06 61,556 +0.08(+0.35%)
Dec 27, 2011 22.98 22.98 22.98 22.98 0 -0.15(-0.65%)
Dec 22, 2011 23.13 23.13 23.13 23.13 0 +0.59(+2.62%)
Dec 21, 2011 22.54 22.54 22.54 22.54 800 +0.38(+1.73%)
Dec 19, 2011 22.16 22.16 22.16 22.16 0 -0.74(-3.25%)
Dec 16, 2011 22.96 22.96 22.90 22.90 1,150 -0.52(-2.22%)
Dec 13, 2011 23.42 23.42 23.42 23.42 0 -0.61(-2.54%)
Dec 08, 2011 24.03 24.03 24.03 24.03 0 -0.28(-1.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here