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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Japan AlphaDEX Fund (FJP) NASDAQ