First Trust China AlphaDE... (FCA)
NASDAQ: FCA
· Real-Time Price · USD
28.62
0.60 (2.14%)
At close: Sep 29, 2025, 3:32 PM
28.55
-0.25%
After-hours: Sep 29, 2025, 04:10 PM EDT
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.45 | 28.71 | 28.45 | 28.55 | 28.55 | 1.89% | 2,092 |
| Sep 26, 2025 | 27.49 | 28.17 | 27.49 | 28.02 | 28.02 | 0.72% | 26,348 |
| Sep 25, 2025 | 27.95 | 28.13 | 27.63 | 27.82 | 27.82 | -0.96% | 87,123 |
| Sep 24, 2025 | 28.19 | 28.24 | 27.94 | 28.09 | 27.83 | -0.95% | 12,012 |
| Sep 23, 2025 | 28.24 | 28.58 | 28.20 | 28.36 | 28.10 | -0.91% | 10,847 |
| Sep 22, 2025 | 28.63 | 29.00 | 28.62 | 28.62 | 28.36 | -0.83% | 25,500 |
| Sep 19, 2025 | 28.70 | 28.95 | 28.59 | 28.86 | 28.60 | 0.24% | 8,600 |
| Sep 18, 2025 | 28.77 | 28.79 | 28.50 | 28.79 | 28.53 | -0.79% | 9,400 |
| Sep 17, 2025 | 29.12 | 29.12 | 28.84 | 29.02 | 28.75 | 0.45% | 3,600 |
| Sep 16, 2025 | 28.51 | 28.89 | 28.51 | 28.89 | 28.63 | 0.10% | 9,420 |
| Sep 15, 2025 | 29.00 | 29.00 | 28.08 | 28.86 | 28.60 | -0.69% | 6,711 |
| Sep 12, 2025 | 29.07 | 29.10 | 28.86 | 29.06 | 28.79 | 0.24% | 10,000 |
| Sep 11, 2025 | 28.82 | 28.99 | 28.60 | 28.99 | 28.73 | 2.51% | 17,612 |
| Sep 10, 2025 | 28.13 | 28.43 | 28.11 | 28.28 | 28.02 | -1.19% | 8,614 |
| Sep 9, 2025 | 28.47 | 28.62 | 28.35 | 28.62 | 28.36 | 1.20% | 5,443 |
| Sep 8, 2025 | 28.60 | 28.60 | 27.83 | 28.28 | 28.02 | 1.33% | 8,236 |
| Sep 5, 2025 | 28.03 | 28.03 | 27.75 | 27.91 | 27.65 | 2.72% | 8,737 |
| Sep 4, 2025 | 27.07 | 27.17 | 26.72 | 27.17 | 26.92 | -2.13% | 4,717 |
| Sep 3, 2025 | 28.00 | 28.00 | 27.38 | 27.76 | 27.51 | -0.11% | 5,700 |
| Sep 2, 2025 | 27.70 | 27.79 | 27.48 | 27.79 | 27.54 | 0.29% | 7,742 |