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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	65.96	65.67	65.67	66.04	65.44	5,667
September 04, 2025	65.35	65.13	65.13	65.49	65.03	9,103
September 03, 2025	64.58	64.82	64.82	65.09	64.39	5,435
September 02, 2025	64.48	64.79	64.79	64.85	64.38	4,680
August 29, 2025	64.54	64.51	64.51	64.89	64.05	5,500
August 28, 2025	64.77	65	65	65.39	64.65	5,100
August 27, 2025	64.02	64.41	64.41	64.73	63.91	6,436
August 26, 2025	64.2	64.52	64.52	64.72	64.2	11,956
August 25, 2025	65.02	64.67	64.67	65.09	64.52	10,142
August 22, 2025	64.98	65.32	65.32	68.09	64.98	13,600
August 21, 2025	64.68	64.52	64.52	64.68	64.17	5,819
August 20, 2025	64.38	64.8	64.8	65.07	64.36	5,600
August 19, 2025	64.91	64.93	64.93	65.19	64.55	19,843
August 18, 2025	65.01	64.93	64.93	65.15	64.66	8,436
August 15, 2025	64.71	65.06	65.06	65.13	64.31	13,400
August 14, 2025	63.99	63.99	63.99	64.35	63.53	6,614
August 13, 2025	64.45	64.72	64.72	64.75	64	7,600
August 12, 2025	63.86	64.62	64.62	64.62	63.86	9,400
August 11, 2025	63.97	63.91	63.91	64.09	63.42	9,000
August 08, 2025	63.74	63.56	63.56	64.06	63.56	12,211
August 07, 2025	62.96	63.08	63.08	63.41	62.56	8,504
August 06, 2025	62.42	62.48	62.48	62.51	61.97	10,200
August 05, 2025	61.51	61.37	61.37	61.7	60.95	8,923
August 04, 2025	61.45	61.49	61.49	61.86	61.04	13,300
August 01, 2025	60.06	60.42	60.42	60.43	59.84	7,500
July 31, 2025	59.4	59.36	59.36	59.75	59.08	5,300
July 30, 2025	59.26	59.57	59.57	60.13	59.26	7,279
July 29, 2025	59.4	59.07	59.07	59.4	58.76	9,931
July 28, 2025	60.86	59.27	59.27	60.86	59.05	7,421
July 25, 2025	60.33	60.1	60.1	60.33	59.86	8,200
July 24, 2025	60.62	60.7	60.7	61.12	60.51	13,100
July 23, 2025	61.22	60.87	60.87	61.29	60.48	10,601
July 22, 2025	59.38	59.05	59.05	59.38	58.75	5,300
July 21, 2025	58.53	58.46	58.46	58.89	58.46	5,542
July 18, 2025	58.33	57.66	57.66	58.33	57.61	12,712
July 17, 2025	58.03	58.23	58.23	58.57	58.03	13,332
July 16, 2025	58.03	58	58	58.29	57.38	5,900
July 15, 2025	58.24	57.54	57.54	58.24	57.29	13,718
July 14, 2025	58.65	58.36	58.36	58.73	58.35	7,700
July 11, 2025	58.25	58.28	58.28	58.59	57.92	6,441
July 10, 2025	58.87	58.79	58.79	59.14	58.35	7,700
July 09, 2025	59	59.24	58.84	59.24	58.5	5,879
July 08, 2025	58.63	59.03	59.03	59.03	58.43	12,600
July 07, 2025	59.35	57.98	57.98	59.35	57.95	21,500
July 03, 2025	59.57	59.87	59.87	59.98	59.48	2,400
July 02, 2025	59.73	59.55	59.55	59.9	59.15	13,600
July 01, 2025	59.88	59.96	59.96	60.26	59.67	41,800
June 30, 2025	59.77	59.72	59.72	59.87	59.33	6,500
June 27, 2025	60.17	60.17	60.17	60.43	59.77	29,525
June 26, 2025	59.03	59.31	59.31	59.34	58.54	5,315
June 25, 2025	58.41	58.28	58.28	58.53	57.86	3,800
June 24, 2025	58.58	58.3	58.3	58.72	58.26	3,907
June 23, 2025	57.57	58.59	58.59	58.59	57.57	3,810
June 20, 2025	58.39	57.94	57.94	58.63	57.94	6,600
June 18, 2025	58.97	59.25	59.25	59.33	58.86	3,900
June 17, 2025	58.73	58.1	58.1	58.99	58.1	3,808
June 16, 2025	59.5	59.42	59.42	59.66	59.13	3,743
June 13, 2025	58.62	58.99	58.99	59.39	58.43	6,534
June 12, 2025	58.77	58.91	58.91	59.31	58.61	6,525
June 11, 2025	58.22	58.59	58.59	58.81	58.16	15,700

First Trust Japan AlphaDEX Fund (FJP) NASDAQ