First Trust Japan AlphaDEX Fund - FJP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.73	80.34	80.34	80.55	79.63	6,842
February 19, 2026	79.91	80.51	80.51	80.97	79.91	8,800
February 18, 2026	80.55	80.26	80.26	81.07	79.95	22,640
February 17, 2026	80.75	80.67	80.67	80.75	79.53	17,345
February 13, 2026	81.14	81.13	81.13	81.39	80.15	18,400
February 12, 2026	81.46	81.15	81.15	81.68	80.86	15,483
February 11, 2026	80.2	80.29	80.29	80.83	79.82	36,501
February 10, 2026	79.68	79.8	79.8	80.21	79.52	12,400
February 09, 2026	76.76	78.01	78.01	78.45	76.71	11,248
February 06, 2026	75.95	76.49	76.49	76.64	75.83	11,132
February 05, 2026	73.93	73.91	73.91	74.46	73.45	12,800
February 04, 2026	74.77	74.95	74.95	75.43	74.46	16,100
February 03, 2026	71.83	73.11	73.11	73.17	71.83	21,700
February 02, 2026	71.5	71.46	71.46	71.75	70.94	33,706
January 30, 2026	72.11	71.96	71.96	72.22	71.69	8,036
January 29, 2026	72.38	72.28	72.28	72.41	71.12	21,900
January 28, 2026	71.24	71.17	71.17	71.24	70.53	10,811
January 27, 2026	71.37	71.77	71.77	71.88	71.37	13,200
January 26, 2026	70.91	70.51	70.51	70.91	70.45	5,500
January 23, 2026	70	70.38	70.38	70.71	69.89	8,604
January 22, 2026	70.82	70.62	70.62	70.99	70.22	10,600
January 21, 2026	69.94	70.5	70.5	70.5	69.55	6,900
January 20, 2026	69.35	69.14	69.14	69.89	69.14	8,000
January 16, 2026	70.94	70.79	70.79	71.34	70.53	13,233
January 15, 2026	71	70.47	70.47	71	70.18	12,007
January 14, 2026	70.62	70.4	70.4	70.78	70	5,600
January 13, 2026	70.38	69.8	69.8	70.38	69.3	11,330
January 12, 2026	70.46	70.56	70.56	70.95	70.23	10,800
January 09, 2026	69.87	70.31	70.31	70.47	69.87	13,320
January 08, 2026	68.83	69.01	69.01	69.17	68.72	10,800
January 07, 2026	68.86	68.71	68.71	68.92	68.67	10,200
January 06, 2026	68.97	68.61	68.61	69.17	68.45	18,634
January 05, 2026	68.57	68.81	68.81	69.11	67.97	8,400
January 02, 2026	67.61	67.43	67.43	67.78	67.17	9,336
December 31, 2025	67.27	67.18	67.18	67.4	66.72	8,100
December 30, 2025	67.59	67.44	67.44	67.77	67.37	22,700
December 29, 2025	67.22	67.58	67.58	67.76	67.22	7,100
December 26, 2025	67.49	67.14	67.14	67.49	66.76	2,710
December 24, 2025	67.54	67.6	67.6	67.68	67.29	2,813
December 23, 2025	67.64	67.52	67.52	67.96	67.23	5,025
December 22, 2025	67.13	67.07	67.07	67.53	66.95	6,163
December 19, 2025	67.37	67.44	67.44	67.62	67.17	6,400
December 18, 2025	67.21	66.85	66.85	67.33	66.69	7,507
December 17, 2025	66.81	66.72	66.72	67.1	66.72	3,915
December 16, 2025	67.69	67.61	67.61	67.81	67.32	10,047
December 15, 2025	69.01	68.6	68.6	69.01	68.09	9,500
December 12, 2025	67.92	67.79	67.79	67.99	67.65	5,968
December 11, 2025	68.79	69.18	69.18	69.38	68.79	5,030
December 10, 2025	68.3	69.06	69.06	69.36	68.14	8,413
December 09, 2025	68.1	68.02	68.02	68.61	67.95	15,700
December 08, 2025	67.89	67.91	67.91	68.38	67.54	7,919
December 05, 2025	68.79	67.58	67.58	68.79	67.36	6,606
December 04, 2025	68.02	67.69	67.69	68.1	67.41	11,849
December 03, 2025	67.19	67.57	67.57	67.79	67.19	7,211
December 02, 2025	67.31	67.24	67.24	67.6	66.81	10,200
December 01, 2025	68.24	67.71	67.71	68.28	67.61	8,506
November 28, 2025	68.51	68.26	68.26	68.65	67.84	3,700
November 26, 2025	67.93	68.44	68.44	68.58	67.92	16,000
November 25, 2025	66.87	67.53	67.53	67.56	66.87	5,000
November 24, 2025	66.52	66.98	66.98	67	66.39	4,600

First Trust Japan AlphaDEX Fund (FJP) NASDAQ