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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	66.47	66.77	66.77	67.04	66.2	6,800
November 20, 2025	66.18	65.56	65.56	66.48	65.34	6,100
November 19, 2025	65.91	66.14	66.14	66.14	65.74	2,526
November 18, 2025	65.89	66.07	66.07	66.28	65.54	7,200
November 17, 2025	67.4	66.97	66.97	67.76	66.94	10,000
November 14, 2025	68.14	68.27	68.27	68.64	67.76	18,900
November 13, 2025	68.17	67.44	67.44	68.64	67.36	5,529
November 12, 2025	67.65	67.84	67.84	68.13	67.47	5,700
November 11, 2025	67.33	67.58	67.58	67.64	66.99	34,924
November 10, 2025	67.39	67.72	67.72	67.76	67.04	4,300
November 07, 2025	66.58	67.24	67.24	67.38	66.47	11,000
November 06, 2025	66.79	67.01	67.01	67.22	66.45	4,200
November 05, 2025	66.52	66.6	66.6	66.78	66.08	14,920
November 04, 2025	66.21	66.31	66.31	66.85	66.1	9,629
November 03, 2025	66.23	66.32	66.32	66.65	66.17	5,100
October 31, 2025	66.68	66.38	66.38	66.85	66.14	10,543
October 30, 2025	66.17	66.43	66.43	66.64	66.17	6,806
October 29, 2025	66.4	66	66	66.64	65.91	13,500
October 28, 2025	66.4	66.64	66.64	66.84	66.33	5,200
October 27, 2025	66.89	67.01	67.01	67.05	66.62	5,600
October 24, 2025	66.17	66.28	66.28	66.69	65.91	7,619
October 23, 2025	66.03	66.02	66.02	66.1	65.84	6,662
October 22, 2025	65.71	65.71	65.71	66.08	65.45	4,940
October 21, 2025	65.25	65.35	65.35	65.7	64.93	5,637
October 20, 2025	65.91	66.01	66.01	66.5	65.91	5,500
October 17, 2025	65.11	65.51	65.51	65.63	63.69	5,340
October 16, 2025	65.32	65.31	65.31	65.74	64.92	5,515
October 15, 2025	65.17	65.13	65.13	65.28	64.57	6,814
October 14, 2025	63.62	64.16	64.16	64.85	63.51	13,006
October 13, 2025	63.51	63.51	63.51	64.57	62.01	10,839
October 10, 2025	63.77	62.89	62.89	65.33	62.16	26,401
October 09, 2025	65.69	65.19	65.19	65.69	64.92	9,800
October 08, 2025	65.47	65.52	65.52	65.66	64.87	7,383
October 07, 2025	65.5	65.27	65.27	66.08	65.06	20,228
October 06, 2025	66.05	65.93	65.93	66.6	65.69	7,900
October 03, 2025	65.28	65.34	65.34	65.69	65.16	5,036
October 02, 2025	64.73	64.54	64.54	64.82	64.14	16,200
October 01, 2025	65.27	64.91	64.91	65.41	64.79	7,900
September 30, 2025	65.01	65.17	65.17	65.21	64.86	5,022
September 29, 2025	66.08	65.77	65.77	66.13	65.24	16,500
September 26, 2025	65.43	65.47	65.47	65.77	65.02	12,652
September 25, 2025	65.22	65.38	65.38	65.65	65	6,800
September 24, 2025	65.87	65.79	65.79	66.25	65.52	9,105
September 23, 2025	66.38	65.89	65.89	66.38	65.88	5,833
September 22, 2025	65.8	66.19	66.19	66.21	65.72	7,222
September 19, 2025	66.11	66.03	66.03	66.38	66	7,208
September 18, 2025	66.29	66.5	66.5	66.81	66.15	14,700
September 17, 2025	66.72	66.56	66.56	67.24	66.31	6,926
September 16, 2025	67.16	67.01	67.01	67.32	66.82	56,800
September 15, 2025	67.32	67.32	67.32	67.63	66.77	18,206
September 12, 2025	66.61	66.79	66.79	66.95	66.58	5,824
September 11, 2025	66.84	67.18	67.18	67.55	66.72	20,100

First Trust Japan AlphaDEX Fund (FJP) NASDAQ