First Trust China AlphaDEX Fund (FCA) NASDAQ

34.60

+0.85(+2.52%)

Updated at May 13 04:00PM

Currency In USD

FCA Historical Return

If you invested $1000 in First Trust China AlphaDEX Fund (FCA) 10 years ago, it would be worth $2,949.7 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,439.27, while $1000 invested 1 year ago would be worth $1,620.61. This corresponds to total returns of 194.97%, 43.93%, 62.06%, respectively, with annualized returns of 11.42%, 7.55%, 62.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	34.08	34.6	34.6	34.6	34.08	51,340
May 12, 2026	33.87	33.75	33.75	34.08	33.6	38,432
May 11, 2026	33.78	33.83	33.83	34.08	33.7	22,901
May 08, 2026	33.71	33.7	33.7	33.76	33.24	37,466
May 07, 2026	33.26	32.72	32.72	33.5	32.72	136,348
May 06, 2026	32.97	33.14	33.14	33.38	32.92	42,125
May 05, 2026	32.8	32.81	32.81	33.07	32.8	8,358
May 04, 2026	32.85	32.54	32.54	32.93	32.44	35,514
May 01, 2026	32.72	32.87	32.87	32.94	32.48	48,171
April 30, 2026	32.53	32.95	32.95	32.95	32.36	22,176
April 29, 2026	33.07	32.75	32.75	33.07	32.7	30,955
April 28, 2026	32.59	32.83	32.83	32.99	32.48	40,045
April 27, 2026	32.83	32.81	32.81	33.01	32.61	8,365
April 24, 2026	32.88	32.77	32.77	33.08	32.71	39,568
April 23, 2026	33.03	32.79	32.79	33.26	32.65	5,761
April 22, 2026	32.98	33.08	33.08	33.58	32.97	15,345
April 21, 2026	32.56	32.47	32.47	32.97	32.45	26,027
April 20, 2026	32.94	32.75	32.75	32.98	32.68	25,025
April 17, 2026	32.88	32.96	32.96	33.3	32.68	16,287
April 16, 2026	32.86	32.96	32.96	33.22	32.85	14,247
April 15, 2026	32.83	32.6	32.6	32.96	32.5	18,499
April 14, 2026	33.32	32.83	32.83	33.6	32.03	194,618
April 13, 2026	32.47	32.71	32.71	33.07	32.39	21,228
April 10, 2026	33.1	32.63	32.63	33.1	32.63	20,395
April 09, 2026	32.76	33.02	33.02	33.29	32.73	29,163
April 08, 2026	32.12	32.76	32.76	33.19	32.12	42,031
April 07, 2026	31.28	31.58	31.58	31.58	31.26	11,103
April 06, 2026	31.24	31.4	31.4	31.78	31.24	174,423
April 02, 2026	31.04	31.46	31.46	31.78	31.04	28,626
April 01, 2026	30.76	31.45	31.45	31.92	30.76	28,994
March 31, 2026	30.86	31.34	31.34	31.43	30.86	3,053
March 30, 2026	31.4	31.43	31.43	31.86	31.4	7,036
March 27, 2026	30.85	31.09	31.09	31.17	30.85	7,632
March 26, 2026	31.49	31	31	31.53	31	25,356
March 25, 2026	32.08	32.17	32.17	32.38	32.02	9,551
March 24, 2026	30.75	31.33	31.33	31.55	30.75	20,177
March 23, 2026	30.9	30.9	30.9	31.6	30.88	105,202
March 20, 2026	31.61	31.08	31.08	31.61	30.82	25,659
March 19, 2026	32.06	32.28	32.28	32.28	31.6	38,021
March 18, 2026	32.37	32.37	32.37	32.5	32.01	41,057
March 17, 2026	32	32.18	32.18	33	32	63,210
March 16, 2026	32.65	32.68	32.68	33.19	32.59	71,006
March 13, 2026	33.55	33.1	33.1	33.55	32.84	41,018
March 12, 2026	33.4	33.25	33.25	33.5	33.07	45,701
March 11, 2026	33.27	33.52	33.52	33.69	33.03	153,646
March 10, 2026	33.17	33.12	33.12	33.62	32.96	6,778
March 09, 2026	32.49	32.96	32.96	32.96	32.38	38,084
March 06, 2026	32.49	32.46	32.46	32.7	32.29	200,236
March 05, 2026	33	32.87	32.87	33.14	32.6	11,400
March 04, 2026	32.9	33.2	33.2	33.57	32.89	122,428
March 03, 2026	32.83	32.94	32.94	33.17	32	20,966
March 02, 2026	34.02	34.35	34.35	34.56	34.02	281,440
February 27, 2026	33.57	34	34	34.08	33.57	88,800
February 26, 2026	33.42	33.83	33.83	33.86	33.41	56,200
February 25, 2026	34.05	34.13	34.13	34.26	33.62	121,927
February 24, 2026	33.5	33.83	33.83	33.85	33.5	9,700
February 23, 2026	33.87	33.51	33.51	33.9	33.26	151,700
February 20, 2026	32.76	33.37	33.37	33.44	32.76	31,800
February 19, 2026	33.12	33.16	33.16	33.2	32.85	137,100
February 18, 2026	33.04	33.24	33.24	33.51	33	25,215