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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	37.1	37.19	37.19	37.2	37.1	2,209
September 08, 2025	37.08	37.14	37.14	37.14	37.08	600
September 05, 2025	36.85	36.9	36.9	36.9	36.85	731
September 04, 2025	36.48	36.67	36.67	36.67	35.81	900
September 03, 2025	36.86	36.73	36.73	36.86	36.73	1,096
September 02, 2025	36.54	36.57	36.57	36.57	36.46	1,623
August 29, 2025	36.33	36.37	36.37	36.43	35.51	4,000
August 28, 2025	36.88	36.56	36.56	36.88	36.42	5,800
August 27, 2025	36.12	36.24	36.24	36.51	36.12	837
August 26, 2025	36.11	36.19	36.19	36.19	36.11	300
August 25, 2025	36.89	36.35	36.35	36.89	36.35	14,100
August 22, 2025	36.53	36.61	36.5	36.61	36.5	923
August 21, 2025	35.81	35.78	35.78	35.87	35.72	1,012
August 20, 2025	35.41	35.53	35.53	35.57	35.41	724
August 19, 2025	35.67	35.67	35.67	35.67	35.67	200
August 18, 2025	36.22	36.25	36.25	36.25	36.12	2,100
August 15, 2025	36.22	36.27	36.27	36.27	36.22	733

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