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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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