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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.22	36.27	36.27	36.27	36.22	733
August 14, 2025	36.15	36.25	36.25	36.25	36.15	620
August 13, 2025	36.69	36.67	36.67	36.69	36.67	537
August 12, 2025	35.98	36.31	36.31	36.31	35.98	538
August 11, 2025	36.14	36.14	36.14	36.14	36.14	300
August 08, 2025	36.37	36.4	36.4	36.51	36.29	9,044
August 07, 2025	36.55	36.58	36.58	36.58	36.51	1,113
August 06, 2025	36.4	36.44	36.44	36.44	36.08	8,000
August 05, 2025	36.19	36.17	36.17	36.19	36.17	2,048
August 04, 2025	35.69	35.79	35.79	35.79	35.66	500
August 01, 2025	35.66	35.38	35.38	35.66	35.3	3,011
July 31, 2025	35.82	35.76	35.76	35.82	35.76	2,100
July 30, 2025	36.06	35.99	35.99	36.29	35.99	736
July 29, 2025	36.17	36.17	36.17	36.37	36.17	805
July 28, 2025	36.38	35.97	35.97	36.38	35.97	400
July 25, 2025	36.41	36.41	36.41	36.41	36.41	611
July 24, 2025	36.37	36.35	36.35	36.56	35.77	13,113
July 23, 2025	36.52	36.63	36.63	36.86	34.79	50,249
July 22, 2025	36.59	36.68	36.68	36.74	36.5	1,210
July 21, 2025	36.75	36.48	36.48	36.83	36.48	3,346
July 18, 2025	37.04	35.94	35.94	37.04	35.88	3,715
July 17, 2025	36.12	36.17	36.17	36.3	36.12	2,400
July 16, 2025	36.02	36.1	36.1	36.25	36.02	536
July 15, 2025	36.56	36.25	36.25	36.56	35.92	2,528
July 14, 2025	36.38	36.45	36.45	36.45	36.23	1,709
July 11, 2025	36.05	36	36	36.05	35.61	1,300
July 10, 2025	36.46	36.17	36.17	36.46	35.82	3,211
July 09, 2025	36.04	36.08	36.08	36.08	35.76	400
July 08, 2025	35.58	35.72	35.72	35.72	35.21	4,203
July 07, 2025	35.24	34.57	34.57	35.31	34.57	845
July 03, 2025	35.45	35.49	35.49	35.73	35.45	2,140
July 02, 2025	35.37	35.5	35.5	35.82	35.33	2,500
July 01, 2025	35.76	35.84	35.84	37.24	35.23	9,400
June 30, 2025	35.48	35.73	35.73	35.73	35.35	4,000
June 27, 2025	34.99	34.91	34.91	35.7	34.9	3,176
June 26, 2025	35.72	35.9	35.9	35.96	35.58	2,629
June 25, 2025	38.66	35.86	35.52	38.66	35.86	90,700
June 24, 2025	37.32	36.11	35.77	37.94	35.9	19,600
June 23, 2025	34.67	35.57	35.24	35.57	34.67	54,100
June 20, 2025	35	34.46	34.14	35	34.46	1,600
June 18, 2025	35.22	35.18	34.85	35.22	34.87	1,200
June 17, 2025	35.19	35.04	34.71	35.19	34.91	3,429
June 16, 2025	35.44	35.44	35.11	35.44	35.44	700
June 13, 2025	34.63	34.64	34.64	34.64	34.63	700
June 12, 2025	34.43	34.48	34.48	34.69	34.43	800
June 11, 2025	34.13	34.11	34.11	34.45	34.11	1,000
June 10, 2025	33.83	33.96	33.96	33.96	33.83	450
June 09, 2025	33.41	33.85	33.85	33.85	33.41	500
June 06, 2025	33.61	33.45	33.45	33.68	33.45	2,593
June 05, 2025	33.46	33.14	33.14	33.53	33.14	1,007
June 04, 2025	33	32.98	32.98	33	32.98	820
June 03, 2025	32.3	32.35	32.35	32.45	32.3	5,800
June 02, 2025	32.26	32.29	32.29	32.29	32.04	216
May 30, 2025	32.04	31.87	31.87	32.24	31.84	2,541
May 29, 2025	32.41	32.45	32.45	32.45	32.41	828
May 28, 2025	31.87	32.28	32.28	32.32	31.21	1,400
May 27, 2025	32.55	32.16	32.16	32.55	31.88	7,000
May 23, 2025	31.95	32.17	32.17	32.19	31.95	644
May 22, 2025	31.64	31.36	31.36	31.67	31.36	1,100
May 21, 2025	31.68	31.95	31.95	32.23	31.14	2,918

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