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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 17, 2026	33.15	33	33	33.27	32.73	43,705
February 13, 2026	33	32.55	32.55	33.01	32.55	684,100
February 12, 2026	33.68	33.6	33.6	33.7	33.15	101,300
February 11, 2026	33.19	33.15	33.15	33.41	33.06	21,700
February 10, 2026	33.14	33.24	33.24	33.3	33	7,800
February 09, 2026	32.52	33.07	33.07	33.09	32.52	72,132
February 06, 2026	31.93	32.48	32.48	32.48	31.93	43,111
February 05, 2026	31.74	31.7	31.7	31.8	31.4	8,992
February 04, 2026	32.1	32.1	32.1	32.17	31.82	4,500
February 03, 2026	31.94	32.04	32.04	32.21	31.77	23,912
February 02, 2026	31.51	31.4	31.4	31.58	31.13	11,251
January 30, 2026	32.45	32.06	32.06	32.5	31.75	27,500
January 29, 2026	33.13	33.16	33.16	33.24	32.6	15,307
January 28, 2026	32.86	32.83	32.83	32.88	32.72	11,918
January 27, 2026	31.67	32.29	32.29	32.42	31.67	35,822
January 26, 2026	31.5	31.68	31.68	31.92	31.5	12,300
January 23, 2026	31.41	31.26	31.26	31.49	31.2	41,600
January 22, 2026	31.18	31.41	31.41	31.6	31	34,500
January 21, 2026	31.49	31.39	31.39	31.94	31.09	25,600
January 20, 2026	31.34	31.18	31.18	31.34	31.07	12,673
January 16, 2026	30.74	30.59	30.59	30.74	30.39	20,329
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

First Trust China AlphaDEX Fund (FCA) NASDAQ