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 $1,840.47 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,553.88, while $1000 invested 1 year ago would be worth $1,068.04. This corresponds to total returns of 84.05%, 55.39%, 6.8%, respectively, with annualized returns of 6.29%, 9.21%, 6.8%.

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
November 11, 2026	71.1	70.95	70.95	71.38	70.75	26,230
November 10, 2026	70.42	69.99	69.99	70.64	69.62	5,254
November 09, 2026	70.54	70.69	70.69	71.2	70.04	12,736
November 06, 2026	68.83	68.53	68.53	69.49	68.4	8,545
November 05, 2026	71.45	68.54	68.54	71.45	68.11	6,330
November 04, 2026	73.26	73.7	73.7	73.98	73.26	7,096
November 03, 2026	73.6	73.22	73.22	73.82	73.03	5,796
November 02, 2026	74.3	73.35	73.35	74.43	71	10,220
October 30, 2026	73.06	72.75	72.75	73.4	72.36	9,153
October 29, 2026	74.99	74.53	74.53	75.06	74.27	6,155
October 28, 2026	74.53	74.46	74.46	74.65	73.67	9,747
October 27, 2026	74.38	74.55	74.55	74.72	74.04	6,771
October 26, 2026	73.94	73.8	73.8	74.4	73.56	7,053
October 23, 2026	73	73.21	73.21	73.54	72.87	8,572
October 22, 2026	73.36	73.66	73.66	74.09	73.3	9,508
October 21, 2026	75.34	74.88	74.88	75.76	74.54	13,323
October 20, 2026	74.51	74.85	74.85	75.18	74.45	18,835
October 19, 2026	75.46	75.02	75.02	75.46	74.75	27,794
October 16, 2026	75.67	74.52	74.52	75.95	74.52	24,676
October 15, 2026	75.56	75.1	75.1	75.6	74.6	139,439
October 14, 2026	77.95	77.35	77.35	77.95	77.02	18,170
October 13, 2026	78.66	78.37	78.37	78.66	78	20,458
October 12, 2026	78.73	78.46	78.46	78.94	78.31	29,970
October 09, 2026	78.29	78.92	78.92	80.97	77.51	211,497
October 08, 2026	78.32	78.28	78.28	78.57	77.84	14,668
October 07, 2026	79.3	78.65	78.65	79.45	78.37	27,581
October 06, 2026	80.14	79.58	79.58	80.45	79.48	16,006
October 05, 2026	79.25	79.58	79.58	79.9	78.64	8,524
October 02, 2026	79.42	79.5	79.5	79.91	78.62	17,347
October 01, 2026	77.53	77.73	77.73	78.38	77.12	10,595
September 30, 2026	78.71	78.16	78.16	78.93	77.74	25,931
September 29, 2026	77.3	76.91	76.91	77.55	76.35	11,156
September 28, 2026	77.87	77.81	77.81	78.22	77.48	4,642
September 25, 2026	77.89	78.65	78.65	78.84	77.89	6,695
September 24, 2026	77.34	77.29	77.29	77.7	76.59	7,482
September 23, 2026	77.97	77.9	77.9	78.68	77.36	12,194
September 22, 2026	79.45	79.29	79.29	79.45	78.33	6,646
September 21, 2026	77.84	78.21	78.21	78.29	75.58	9,356
September 18, 2026	77.41	77.58	77.58	77.9	76.86	12,181
September 17, 2026	79.09	78.46	78.46	79.09	77.98	4,333
September 16, 2026	78.47	78.15	78.15	79.27	77.47	7,157
September 15, 2026	77.62	77.44	77.44	77.71	76.82	3,564
September 11, 2026	78.81	78.87	78.87	79.3	78.33	6,000
September 10, 2026	77.27	77.04	77.04	77.52	76.66	3,304
September 09, 2026	78.35	77.71	77.71	78.45	77.43	7,132
September 08, 2026	78.31	77.96	77.96	78.54	77.52	11,826
September 04, 2026	78.11	78.29	78.29	78.77	77.9	9,427
September 03, 2026	77.87	78.16	78.16	78.86	77.75	10,405
September 02, 2026	76.42	76.88	76.88	77.17	76.22	6,266
September 01, 2026	76.3	76.28	76.28	77.42	76.28	35,028
August 31, 2026	77.11	76.88	76.88	77.35	76.34	8,591
August 28, 2026	77.25	76.29	76.29	77.25	76.16	10,153
August 27, 2026	76.69	77.16	77.16	77.65	76.69	6,898
August 26, 2026	77.04	76.54	76.54	77.52	76.27	17,486
August 25, 2026	76.96	77.06	77.06	77.39	76.56	8,599
August 24, 2026	76.69	76.55	76.55	77.07	76.17	7,039
August 21, 2026	76.5	77.09	77.09	77.26	76.32	10,901
August 20, 2026	75.85	75.92	75.92	76.46	75.83	5,469
August 19, 2026	75.99	76.08	76.08	76.65	75.59	8,855
August 18, 2026	77.68	76.48	76.48	77.81	76.2	5,316