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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	30.73	30.9	30.9	31.13	30.51	19,014
January 14, 2026	30.72	30.84	30.84	30.94	30.5	9,500
January 13, 2026	31.21	31.02	31.02	31.27	30.95	25,635
January 12, 2026	31.15	31.22	31.22	31.38	30.65	13,609
January 09, 2026	30.67	30.85	30.85	30.87	30.61	13,200
January 08, 2026	30.31	30.36	30.36	30.47	30.2	16,000
January 07, 2026	30.24	30.24	30.24	30.32	30.21	4,100
January 06, 2026	29.77	30.33	30.33	30.33	29.77	36,400
January 05, 2026	29.35	29.81	29.81	29.81	29.31	10,026
January 02, 2026	30.15	29.49	29.49	30.15	29.1	10,917
December 31, 2025	28.37	28.27	28.27	28.37	27.88	8,200
December 30, 2025	28.51	28.42	28.42	28.57	28.34	10,701
December 29, 2025	28.61	28.54	28.54	28.65	28.44	4,600
December 26, 2025	28.78	28.94	28.94	29.69	28.78	9,900
December 24, 2025	28.78	28.81	28.81	29.05	28.7	6,000
December 23, 2025	28.61	28.77	28.77	28.8	28.47	5,716
December 22, 2025	28.77	28.82	28.82	28.86	28.49	3,142
December 19, 2025	28.26	28.62	28.62	28.62	28.23	133,441
December 18, 2025	28.27	28.32	28.32	28.44	28.25	3,900
December 17, 2025	28.24	28.04	28.04	28.24	27.75	4,100
December 16, 2025	27.62	27.8	27.8	27.8	27.38	52,400
December 15, 2025	28.21	28.11	28.11	28.32	28.09	7,940
December 12, 2025	28.22	28.04	28.04	28.22	27.82	3,130
December 11, 2025	27.9	28.17	28.04	28.26	27.9	1,233
December 10, 2025	28.19	28.16	28.03	28.28	27.98	3,926
December 09, 2025	28.14	28.05	27.92	28.14	28	6,400
December 08, 2025	29	28.77	28.64	29	28.45	10,100
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

First Trust China AlphaDEX Fund (FCA) NASDAQ