First Trust Japan AlphaDEX Fund (FJP) NASDAQ

76.65

+0.605(+0.80%)

Updated at June 02 04:00PM

Currency In USD

FJP Historical Return

If you invested $1000 in First Trust Japan AlphaDEX Fund (FJP) 10 years ago, it would be worth $2,058.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,693.55, while $1000 invested 1 year ago would be worth $1,335.13. This corresponds to total returns of 105.88%, 69.35%, 33.51%, respectively, with annualized returns of 7.48%, 11.11%, 33.51%.

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
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
May 04, 2026	75.03	74.49	74.49	75.11	74.08	6,792
May 01, 2026	75.24	75	75	75.51	74.55	11,124
April 30, 2026	75.44	75.82	75.82	75.86	74.84	12,921
April 29, 2026	74.11	73.61	73.61	74.11	73.27	8,320
April 28, 2026	74.48	74.73	74.73	75.21	74.24	15,300
April 27, 2026	73.69	73.4	73.4	74.25	73.4	6,313
April 24, 2026	73.38	73.54	73.54	73.6	72.75	5,476
April 23, 2026	73.58	73.26	73.26	73.75	72.92	5,545
April 22, 2026	73.37	73.86	73.86	73.86	73.37	3,683
April 21, 2026	74.32	73.6	73.6	74.44	73.43	25,492
April 20, 2026	75.3	74.98	74.98	75.31	74.38	7,864
April 17, 2026	76.26	76.75	76.75	79.28	76.26	54,151
April 16, 2026	76.28	76.19	76.19	76.68	75.66	17,113
April 15, 2026	75.7	75.97	75.97	75.97	75.33	11,454
April 14, 2026	75.9	76.98	76.98	77.54	71.5	6,360
April 13, 2026	74.74	75.9	75.9	75.9	74.6	6,052
April 10, 2026	76.18	76	76	76.67	75.75	7,424
April 09, 2026	75.69	76.19	76.19	76.95	75.12	13,074
April 08, 2026	80.4	77.38	77.38	80.4	76.01	9,319
April 07, 2026	72.74	73.09	73.09	73.25	71.93	16,400
April 06, 2026	73.71	73.88	73.88	74.45	73.28	4,217
April 02, 2026	72.27	73.41	73.41	73.8	71.88	15,473
April 01, 2026	74.77	74.78	74.78	75.34	74.35	13,749
March 31, 2026	70.24	72.6	72.6	72.97	70.24	25,972
March 30, 2026	71.84	71.04	71.04	71.97	70.35	45,689
March 27, 2026	71.53	70.92	70.92	71.95	70.57	8,996
March 26, 2026	72.41	71.79	71.79	72.88	71.52	20,933
March 25, 2026	72.92	73.22	73.1	73.89	72.92	4,332
March 24, 2026	71.17	71.84	71.73	72.51	71.17	9,043
March 23, 2026	71.59	71.59	71.48	72.29	71.07	29,567
March 20, 2026	72.2	70.14	70.03	72.33	69.85	8,010
March 19, 2026	71.61	73.26	72.71	73.26	71.61	4,375
March 18, 2026	73.58	73.15	73.04	73.89	72.65	5,980
March 17, 2026	73.84	73.29	73.17	73.99	72.88	14,032
March 16, 2026	72.62	73.2	73.09	73.2	72.55	11,924
March 13, 2026	72.4	71.94	71.82	72.57	71.51	12,105
March 12, 2026	73.61	72.69	72.58	73.61	72.42	9,778
March 11, 2026	74.3	74.29	74.17	74.46	73.68	3,664
March 10, 2026	74.18	74.01	73.9	75.76	73.18	12,827
March 09, 2026	71.48	72.86	72.74	72.86	70.7	20,970