First Trust Asia Pacific Ex-Japan AlphaDEX Fund - FPA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	38.52	38.44	38.44	38.62	38.44	1,903
December 02, 2025	38.39	38.39	38.39	38.39	38.31	407
December 01, 2025	38.38	37.91	37.91	38.38	37.82	2,500
November 28, 2025	38.5	38.09	38.09	38.5	38.09	3,836
November 26, 2025	38.12	38.21	38.21	38.29	38.12	3,623
November 25, 2025	37.4	37.7	37.7	37.7	37.4	405
November 24, 2025	37.11	37.61	37.61	37.79	37.11	2,028
November 21, 2025	37.09	37.41	37.41	37.41	37.09	600
November 20, 2025	38.27	37.36	37.36	38.52	37.36	937
November 19, 2025	37.83	37.95	37.95	40.14	37.83	5,409
November 18, 2025	37.68	38.05	38.05	38.1	37.68	802
November 17, 2025	39.15	38.66	38.66	39.18	38.64	1,500
November 14, 2025	39.12	39.12	39.12	39.12	39.12	119
November 13, 2025	39.45	39	39	39.45	39	1,000
November 12, 2025	39.56	39.47	39.47	39.57	39.14	5,400
November 11, 2025	39.09	39.09	39.09	39.09	39.09	104
November 10, 2025	39.23	39.31	39.31	39.31	39.23	943
November 07, 2025	38.18	38.3	38.3	38.33	37.87	2,532
November 06, 2025	38.66	38.65	38.65	39	38.65	2,300
November 05, 2025	39	38.8	38.8	39	38.58	1,500
November 04, 2025	39.16	38.9	38.9	39.26	38.9	1,000
November 03, 2025	40	39.87	39.87	40	39.48	2,900
October 31, 2025	39.44	39.5	39.5	39.64	39.38	2,300
October 30, 2025	39.24	39.23	39.23	39.24	39.12	1,200
October 29, 2025	39.83	39.6	39.6	39.84	39.42	4,425
October 28, 2025	38.93	39.21	39.21	39.21	38.93	821
October 27, 2025	39.25	39.28	39.28	39.69	39.25	6,100
October 24, 2025	38.52	38.61	38.61	38.61	38.52	327
October 23, 2025	38.43	38.52	38.52	38.52	38.43	600
October 22, 2025	38.33	38.16	38.16	38.33	37.94	732
October 21, 2025	38.28	37.92	37.92	38.28	37.92	301
October 20, 2025	38.21	38.58	38.58	38.59	38.21	1,700
October 17, 2025	37.6	37.48	37.48	37.6	37.48	4,135
October 16, 2025	38	37.74	37.74	38	37.74	300
October 15, 2025	37.5	37.44	37.44	37.5	37.39	9,884
October 14, 2025	36.69	36.87	36.87	37.18	36.69	2,131
October 13, 2025	37.28	37.23	37.23	37.29	37.23	5,300
October 10, 2025	37.67	36.38	36.38	37.67	36.32	2,129
October 09, 2025	37.54	37.54	37.54	37.54	37.54	114
October 08, 2025	37.87	37.89	37.89	37.89	37.87	1,129
October 07, 2025	38.55	37.73	37.73	38.55	37.73	128
October 06, 2025	38.11	38.16	38.16	38.16	38.11	300
October 03, 2025	38.09	38.13	38.13	38.13	38.09	10,826
October 02, 2025	37.95	37.95	37.95	37.95	37.95	100
October 01, 2025	37.64	37.64	37.64	37.64	37.64	100
September 30, 2025	37.44	37.37	37.37	37.71	37.19	1,616
September 29, 2025	37.23	37.23	37.23	37.23	37.23	100
September 26, 2025	36.82	36.84	36.84	36.84	36.68	335
September 25, 2025	37	36.9	36.9	37.03	35.73	2,416
September 24, 2025	37.51	37.51	37.29	37.51	37.51	200
September 23, 2025	37.88	37.83	37.61	37.88	37.83	400
September 22, 2025	38.02	38.02	37.79	38.02	38.02	128
September 19, 2025	37.92	37.95	37.73	37.95	37.92	1,024
September 18, 2025	37.93	38.21	38.21	38.21	37.89	1,102
September 17, 2025	38.22	38.22	38.22	38.31	38.13	36,300
September 16, 2025	38.46	38.42	38.42	38.46	38.42	300
September 15, 2025	37.99	37.99	37.99	38	37.99	822
September 12, 2025	38.18	38.18	38.18	38.18	38.18	800
September 11, 2025	37.51	38.2	38.2	38.2	37.51	500
September 10, 2025	37.39	37.4	37.4	37.4	37.31	1,614

First Trust Asia Pacific Ex-Japan AlphaDEX Fund (FPA) NASDAQ