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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.63	48.38	48.38	49.15	47.57	39,234
February 19, 2026	46.83	47.16	47.16	47.37	46.17	17,530
February 18, 2026	45.99	46.05	46.05	46.54	45.74	6,300
February 17, 2026	46.18	46.21	46.21	46.35	45.6	6,709
February 13, 2026	45.82	46.31	46.31	46.49	45.7	13,248
February 12, 2026	46.8	45.9	45.9	47.5	45.9	18,200
February 11, 2026	45.79	46.42	46.42	46.51	45.57	10,064
February 10, 2026	45.11	44.76	44.76	45.11	44.66	6,800
February 09, 2026	44.54	45.03	45.03	46.57	44.54	6,400
February 06, 2026	43.68	43.9	43.9	44.48	43.22	4,012
February 05, 2026	43.72	43.67	43.67	44.18	43.58	4,230
February 04, 2026	44.06	43.66	43.66	44.06	43.61	647
February 03, 2026	43.97	43.87	43.87	44.23	43.5	5,400
February 02, 2026	43.13	43.24	43.24	43.27	42.64	21,600
January 30, 2026	44.39	43.65	43.65	44.39	43.65	500
January 29, 2026	44.51	44.57	44.57	44.74	44.08	2,400
January 28, 2026	44.09	44.3	44.3	44.3	43.9	3,500
January 27, 2026	43.19	43.98	43.98	43.98	43.19	8,146
January 26, 2026	42.65	43.07	43.07	43.36	42.65	3,400
January 23, 2026	42.61	42.96	42.96	42.96	42.53	1,200
January 22, 2026	42.76	42.69	42.69	42.85	42.69	2,032
January 21, 2026	42.38	42.62	42.62	42.62	42.38	1,000
January 20, 2026	41.21	41.43	41.43	41.92	41.21	6,400
January 16, 2026	40.78	40.78	40.78	40.78	40.78	306
January 15, 2026	40.66	40.82	40.82	40.82	40.66	1,000
January 14, 2026	40.49	40.49	40.49	40.66	40.49	2,857
January 13, 2026	40.05	40.03	40.03	40.32	40.02	2,400
January 12, 2026	39.65	39.79	39.79	40.01	39.65	5,449
January 09, 2026	39.17	39.49	39.49	39.49	39.17	300
January 08, 2026	38.97	38.97	38.97	38.97	38.97	174
January 07, 2026	38.98	38.98	38.98	39.96	38.98	8,000
January 06, 2026	38.94	39.06	39.06	39.06	38.76	700
January 05, 2026	38.48	38.48	38.48	38.48	38.48	136
January 02, 2026	37.8	38.08	38.08	38.08	37.79	903
December 31, 2025	37.27	37.37	37.37	37.62	37.27	2,505
December 30, 2025	37.74	37.73	37.73	37.99	37.6	619
December 29, 2025	37.9	37.7	37.7	37.92	37.67	1,400
December 26, 2025	37.63	37.63	37.63	37.63	37.63	200
December 24, 2025	37.6	37.6	37.6	37.6	37.6	100
December 23, 2025	37.4	37.28	37.28	37.57	37.28	1,000
December 22, 2025	37.3	37.1	37.1	37.3	37.09	843
December 19, 2025	36.89	36.89	36.89	36.89	36.89	320
December 18, 2025	36.4	36.4	36.4	36.4	36.4	220
December 17, 2025	36.24	36.35	36.35	36.35	36.23	441
December 16, 2025	36.94	36.84	36.84	36.99	36.72	930
December 15, 2025	37.23	37.23	37.23	37.23	37.23	200
December 12, 2025	37.86	37.29	37.29	37.86	37.29	2,600
December 11, 2025	38.66	38.44	37.43	38.66	38.44	2,647
December 10, 2025	38.74	38.98	38.98	39.09	38.6	2,211
December 09, 2025	38.96	38.92	38.92	38.98	38.9	1,400
December 08, 2025	38.95	38.91	38.91	39.03	38.76	4,912
December 05, 2025	39.21	38.94	38.94	39.21	38.94	600
December 04, 2025	38.43	38.49	38.49	38.53	38.43	628
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

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