First Trust Hong Kong Alp... (FHK)
NASDAQ: FHK
· Real-Time Price · USD
34.58
-0.28 (-0.79%)
At close: Oct 29, 2020, 2:30 PM
FHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2020 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 0 |
| Oct 29, 2020 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 0 |
| Oct 28, 2020 | 33.75 | 35.10 | 33.75 | 34.90 | 34.63 | 0.55% | 953 |
| Oct 27, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 26, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 23, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 22, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 21, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 20, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 19, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 16, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | 0.00% | 0 |
| Oct 15, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 34.44 | -0.57% | 462 |
| Oct 14, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 34.64 | 0.00% | 0 |
| Oct 13, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 34.64 | 0.00% | 0 |
| Oct 12, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 34.64 | 0.00% | 0 |
| Oct 9, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 34.64 | 0.00% | 0 |
| Oct 8, 2020 | 34.91 | 34.91 | 34.91 | 34.91 | 34.64 | 3.47% | 330 |
| Oct 7, 2020 | 33.74 | 33.74 | 33.74 | 33.74 | 33.48 | 0.00% | 0 |
| Oct 6, 2020 | 33.74 | 33.74 | 33.74 | 33.74 | 33.48 | 0.00% | 0 |
| Oct 5, 2020 | 33.72 | 33.74 | 33.72 | 33.74 | 33.48 | -0.59% | 346 |