First Trust Japan AlphaDEX Fund (FJP) NASDAQ

Currency In USD

FJP Historical Return

If you invested $1000 in First Trust Japan AlphaDEX Fund (FJP) 10 years ago, it would be worth $1,992.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,651.91, while $1000 invested 1 year ago would be worth $1,233.24. This corresponds to total returns of 99.28%, 65.19%, 23.32%, respectively, with annualized returns of 7.13%, 10.55%, 23.32%.

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

FJP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	74.55	74.25	74.25	74.63	73.44	5,280
July 30, 2026	72.67	74.7	74.7	75.33	72.67	13,481
July 29, 2026	72.49	72.13	72.13	72.65	71.7	10,804
July 28, 2026	72.48	72.44	72.44	73.64	72.14	12,436
July 27, 2026	74.73	74.07	74.07	74.73	73.75	7,137
July 23, 2026	74.22	73.3	73.3	74.49	73.29	7,602
July 22, 2026	74.51	74.35	74.35	74.91	74.17	7,821
July 21, 2026	74.28	74.57	74.57	75.09	74.28	16,117
July 20, 2026	73.1	73.15	73.15	73.75	72.89	6,285
July 17, 2026	72.32	72.83	72.83	73.22	72.32	9,847
July 16, 2026	73.83	73.95	73.95	74.7	73.59	6,118
July 15, 2026	75.38	75.48	75.48	75.95	75.15	4,784
July 14, 2026	76.13	75.61	75.61	76.37	75.34	10,694
July 13, 2026	74.98	74.9	74.9	75.5	74.9	5,271
July 10, 2026	76.14	76.59	76.59	77.09	76.14	4,259
July 09, 2026	75.56	75.48	75.48	75.82	75.1	12,640
July 08, 2026	76	75.5	75.5	76	74.09	11,292
July 07, 2026	77.31	75.77	75.77	77.31	75.77	19,913
July 06, 2026	78.22	78.13	78.13	78.62	77.57	20,416
July 02, 2026	76.95	76.25	76.25	77.32	75.78	10,185
July 01, 2026	76.85	76.77	76.77	77.47	76.34	18,165
June 30, 2026	76.05	76.33	76.33	76.87	75.94	14,698
June 29, 2026	76.33	76.46	76.46	76.68	75.87	16,436
June 26, 2026	76.55	76.97	76.97	77.61	76.25	8,484
June 25, 2026	77.63	76.43	76.43	77.63	76.43	7,242
June 24, 2026	76.9	76.97	76.97	77.39	76.59	11,253
June 23, 2026	76.31	76.7	76.7	77.12	76.24	5,763
June 22, 2026	79.35	79.61	79.61	80.04	79.13	9,689
June 18, 2026	78.66	78.76	78.76	79.34	78.54	13,084
June 17, 2026	78.22	77.79	77.79	79.22	77.79	9,818
June 16, 2026	77.98	78.14	78.14	78.73	77.98	3,594
June 15, 2026	78.22	77.58	77.58	78.27	77.25	4,894
June 12, 2026	75.61	75.5	75.5	76.26	75.12	10,912
June 11, 2026	73.3	74.71	74.71	74.71	72.33	5,178
June 10, 2026	73.47	72.9	72.9	73.47	72.77	7,094
June 09, 2026	74.92	74.47	74.47	75.98	73.88	13,191
June 08, 2026	74.83	74.86	74.86	75.56	74.51	6,626
June 05, 2026	76.54	74.47	74.47	76.54	74.43	7,897
June 04, 2026	76.53	76.78	76.78	77.42	75.92	14,747
June 03, 2026	76.87	76.65	76.65	77.28	76.32	6,417
June 02, 2026	75.57	76.65	76.65	77.21	75.57	4,969
June 01, 2026	76.08	76.05	76.05	78.24	75.53	7,922
May 29, 2026	77.54	77.99	77.99	77.99	77.24	7,068
May 28, 2026	77.56	77.62	77.62	77.68	77.56	3,610
May 27, 2026	77.58	77.68	77.68	78.09	76.77	23,808
May 26, 2026	78.23	78.43	78.43	78.94	78.23	11,749
May 22, 2026	76.31	76.14	76.14	76.73	75.58	23,002
May 21, 2026	75.24	75.97	75.97	75.97	75.07	3,898
May 20, 2026	74.75	75.96	75.96	76.22	74.75	11,589
May 19, 2026	74.92	75.62	75.62	75.93	74.85	9,226
May 18, 2026	77.24	77.2	77.2	77.44	76.66	5,119
May 15, 2026	77.98	77.79	77.79	77.98	77.4	8,416
May 14, 2026	79.86	79.83	79.83	80.44	79.41	6,166
May 13, 2026	80.07	80.36	80.36	80.73	79.74	5,437
May 12, 2026	80.27	80.36	80.36	80.85	79.77	6,324
May 11, 2026	79.3	79.56	79.56	80	79.17	6,118
May 08, 2026	78.35	78.6	78.6	78.79	78.35	4,728
May 07, 2026	77.85	77.86	77.86	78.69	77.41	11,340
May 06, 2026	77.25	77.33	77.33	77.85	77.25	5,159
May 05, 2026	74.9	75.43	75.43	75.88	74.9	8,196