First Trust China AlphaDEX Fund - FCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	28.45	28.47	28.47	28.65	28.45	3,662
October 22, 2025	28.58	28.4	28.4	28.61	28.22	5,341
October 21, 2025	28.25	28.58	28.58	28.7	28.24	3,600
October 20, 2025	28.15	28.58	28.58	28.63	28.15	18,051
October 17, 2025	28.42	28.58	28.58	28.93	28.42	147,525
October 16, 2025	29.26	29.33	29.33	29.46	29.07	6,109
October 15, 2025	28.89	29.06	29.06	29.07	28.7	3,100
October 14, 2025	28.14	28.39	28.39	28.54	28.03	90,900
October 13, 2025	28.5	28.51	28.51	28.86	28.25	82,300
October 10, 2025	29.09	27.74	27.74	29.23	27.5	7,912
October 09, 2025	29.65	29.1	29.1	29.66	29.1	11,134
October 08, 2025	29.27	29.65	29.65	29.65	29.11	2,171
October 07, 2025	29.1	29.43	29.43	29.44	29.08	16,900
October 06, 2025	29	29.26	29.26	29.48	29	4,013
October 03, 2025	29.25	29.17	29.17	29.28	29	2,400
October 02, 2025	29.28	29.15	29.15	29.31	29.12	5,939
October 01, 2025	29.06	29.1	29.1	29.23	28.93	10,200
September 30, 2025	29.07	28.97	28.97	29.08	28.78	9,809
September 29, 2025	28.45	28.55	28.55	28.71	28.45	2,100
September 26, 2025	27.49	28.02	28.02	28.17	27.49	26,348
September 25, 2025	27.95	27.82	27.82	28.13	27.63	87,123
September 24, 2025	28.19	28.09	27.83	28.24	27.94	12,012
September 23, 2025	28.24	28.36	28.1	28.58	28.2	10,847
September 22, 2025	28.63	28.62	28.36	29	28.62	25,500
September 19, 2025	28.7	28.86	28.6	28.95	28.59	8,600
September 18, 2025	28.77	28.79	28.53	28.79	28.5	9,400
September 17, 2025	29.12	29.02	28.75	29.12	28.84	3,600
September 16, 2025	28.51	28.89	28.63	28.89	28.51	9,420
September 15, 2025	29	28.86	28.6	29	28.08	6,711
September 12, 2025	29.07	29.06	29.06	29.1	28.86	10,000
September 11, 2025	28.82	28.99	28.99	28.99	28.6	17,612
September 10, 2025	28.13	28.28	28.28	28.43	28.11	8,614
September 09, 2025	28.47	28.62	28.62	28.62	28.35	5,443
September 08, 2025	28.6	28.28	28.28	28.6	27.83	8,236
September 05, 2025	28.03	27.91	27.91	28.03	27.75	8,729
September 04, 2025	27.07	27.17	27.17	27.17	26.72	4,717
September 03, 2025	28	27.76	27.76	28	27.38	5,700
September 02, 2025	27.7	27.79	27.79	27.79	27.48	7,742
August 29, 2025	27.54	27.71	27.71	27.71	27.41	5,496
August 28, 2025	27.46	27.49	27.49	27.49	27.12	11,723
August 27, 2025	27.81	27.98	27.98	27.98	27	42,231
August 26, 2025	28.32	28.38	28.38	28.38	28.1	67,100
August 25, 2025	28.25	27.87	27.87	29.51	27.76	19,621
August 22, 2025	27.74	28.07	28.07	28.07	27.74	39,700
August 21, 2025	27.56	27.54	27.54	27.56	27.17	4,623
August 20, 2025	27.47	27.47	27.47	27.47	27.07	3,024
August 19, 2025	27.5	27.24	27.24	27.5	27.09	12,422
August 18, 2025	28.07	27.72	27.72	28.07	27.43	12,917
August 15, 2025	27.65	27.47	27.47	27.65	27.34	6,043
August 14, 2025	27.5	27.02	27.02	27.5	26.91	7,400
August 13, 2025	27.11	27.19	27.19	27.19	26.81	12,323
August 12, 2025	26.61	26.79	26.79	26.79	26.42	4,513
August 11, 2025	26.62	26.38	26.38	26.62	26.23	4,333
August 08, 2025	26.5	26.62	26.62	26.73	26.5	4,443
August 07, 2025	26.59	26.16	26.16	26.59	25.94	12,500
August 06, 2025	26.14	26.15	26.15	26.15	26.02	2,000
August 05, 2025	26.13	25.99	25.99	26.26	25.75	15,400
August 04, 2025	25.8	25.67	25.67	25.8	25.32	18,100
August 01, 2025	24.86	25.15	25.15	25.15	24.86	12,300
July 31, 2025	25.62	25.54	25.54	25.72	25.42	7,941

First Trust China AlphaDEX Fund (FCA) NASDAQ