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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	30.27	29.32	29.32	30.27	29.03	5,530
December 04, 2025	28.69	28.82	28.82	28.82	28.69	800
December 03, 2025	28.63	28.89	28.89	29	28.63	2,100
December 02, 2025	28.59	28.83	28.83	28.83	28.59	1,690
December 01, 2025	29.04	29.03	29.03	29.21	29.03	3,714
November 28, 2025	28.88	28.92	28.92	29.1	28.88	1,300
November 26, 2025	28.7	28.62	28.62	28.79	28.55	600
November 25, 2025	28.65	28.8	28.8	28.8	28.46	1,921
November 24, 2025	28.2	28.57	28.57	28.57	28.2	1,100
November 21, 2025	27.76	28.1	28.1	28.1	27.75	2,700
November 20, 2025	29.14	28.7	28.7	29.14	28.51	5,943
November 19, 2025	28.69	29.01	29.01	29.05	28.69	2,302
November 18, 2025	29.19	28.74	28.74	29.19	28.6	3,500
November 17, 2025	29.51	29.28	29.28	29.52	29.15	7,613
November 14, 2025	29.82	29.89	29.89	29.97	29.55	7,200
November 13, 2025	30.27	29.75	29.75	30.38	29.75	5,900
November 12, 2025	29.85	29.63	29.63	29.91	29.63	64,212
November 11, 2025	29.6	29.73	29.73	30.29	29.6	60,500
November 10, 2025	29.41	29.56	29.56	29.56	29.41	2,700
November 07, 2025	28.92	29	29	29	28.63	6,312
November 06, 2025	29.18	29.11	29.11	29.25	28.92	1,100
November 05, 2025	28.7	28.66	28.66	28.88	28.62	1,700
November 04, 2025	28.45	28.5	28.5	28.55	28.25	35,112
November 03, 2025	28.65	28.98	28.98	29.07	28.65	2,300
October 31, 2025	28.64	28.65	28.65	28.68	28.42	5,541
October 30, 2025	28.85	28.82	28.82	28.98	28.64	4,700
October 29, 2025	28.91	28.78	28.78	29.01	28.7	2,108
October 28, 2025	28.27	28.67	28.67	28.9	28.25	4,537
October 27, 2025	29.24	29.23	29.23	29.32	28.99	3,824
October 24, 2025	28.66	28.61	28.61	28.8	28.61	1,842
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

First Trust China AlphaDEX Fund (FCA) NASDAQ