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 $1,965.86 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,733.5, while $1000 invested 1 year ago would be worth $1,229.91. This corresponds to total returns of 96.59%, 73.35%, 22.99%, respectively, with annualized returns of 6.99%, 11.64%, 22.99%.

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
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
August 17, 2026	78.79	78.49	78.49	78.96	78.22	5,682
August 14, 2026	78.04	77.77	77.77	78.4	77.71	8,382
August 13, 2026	77.7	77.9	77.9	78.46	77.45	7,110
August 12, 2026	77.37	77.64	77.64	78.05	77.36	5,850
August 11, 2026	76.78	76.4	76.4	76.78	75.95	8,904
August 10, 2026	76.69	76.28	76.28	78.46	76.06	14,487
August 07, 2026	76.87	77.62	77.62	77.78	76.87	5,228
August 06, 2026	76.72	76.49	76.49	77.28	76.36	5,716
August 05, 2026	78.03	76.96	76.96	78.24	76.96	6,298
August 04, 2026	75.47	76.29	76.29	76.32	75.25	8,175
August 03, 2026	74.61	74.6	74.6	75.02	74.15	4,760
July 31, 2026	74.55	74.25	74.25	74.63	73.44	5,280
July 30, 2026	72.67	74.7	74.7	75.33	72.67	13,481
July 29, 2026	72.49	72.13	72.13	72.65	71.7	10,804
July 28, 2026	72.48	72.44	72.44	73.64	72.14	12,436
July 27, 2026	74.73	74.07	74.07	74.73	73.75	7,137
July 23, 2026	74.22	73.3	73.3	74.49	73.29	7,602
July 22, 2026	74.51	74.35	74.35	74.91	74.17	7,821
July 21, 2026	74.28	74.57	74.57	75.09	74.28	16,117
July 20, 2026	73.1	73.15	73.15	73.75	72.89	6,285
July 17, 2026	72.32	72.83	72.83	73.22	72.32	9,847
July 16, 2026	73.83	73.95	73.95	74.7	73.59	6,118
July 15, 2026	75.38	75.48	75.48	75.95	75.15	4,784
July 14, 2026	76.13	75.61	75.61	76.37	75.34	10,694
July 13, 2026	74.98	74.9	74.9	75.5	74.9	5,271
July 10, 2026	76.14	76.59	76.59	77.09	76.14	4,259
July 09, 2026	75.56	75.48	75.48	75.82	75.1	12,640
July 08, 2026	76	75.5	75.5	76	74.09	11,292
July 07, 2026	77.31	75.77	75.77	77.31	75.77	19,913