First Trust Japan AlphaDE... (FJP)
NASDAQ: FJP
· Real-Time Price · USD
65.66
1.14 (1.77%)
At close: Aug 22, 2025, 3:59 PM
65.32
-0.52%
After-hours: Aug 22, 2025, 04:10 PM EDT
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 64.98 | 68.09 | 64.98 | 65.32 | 65.32 | 1.24% | 13,588 |
| Aug 21, 2025 | 64.68 | 64.68 | 64.17 | 64.52 | 64.52 | -0.43% | 5,819 |
| Aug 20, 2025 | 64.38 | 65.07 | 64.36 | 64.80 | 64.80 | -0.20% | 5,600 |
| Aug 19, 2025 | 64.91 | 65.19 | 64.55 | 64.93 | 64.93 | 0.00% | 19,843 |
| Aug 18, 2025 | 65.01 | 65.15 | 64.66 | 64.93 | 64.93 | -0.20% | 8,436 |
| Aug 15, 2025 | 64.71 | 65.13 | 64.31 | 65.06 | 65.06 | 1.67% | 13,400 |
| Aug 14, 2025 | 63.99 | 64.35 | 63.53 | 63.99 | 63.99 | -1.13% | 6,614 |
| Aug 13, 2025 | 64.45 | 64.75 | 64.00 | 64.72 | 64.72 | 0.15% | 7,600 |
| Aug 12, 2025 | 63.86 | 64.62 | 63.86 | 64.62 | 64.62 | 1.11% | 9,400 |
| Aug 11, 2025 | 63.97 | 64.09 | 63.42 | 63.91 | 63.91 | 0.55% | 9,000 |
| Aug 8, 2025 | 63.74 | 64.06 | 63.56 | 63.56 | 63.56 | 0.76% | 12,211 |
| Aug 7, 2025 | 62.96 | 63.41 | 62.56 | 63.08 | 63.08 | 0.96% | 8,504 |
| Aug 6, 2025 | 62.42 | 62.51 | 61.97 | 62.48 | 62.48 | 1.81% | 10,200 |
| Aug 5, 2025 | 61.51 | 61.70 | 60.95 | 61.37 | 61.37 | -0.20% | 8,923 |
| Aug 4, 2025 | 61.45 | 61.86 | 61.04 | 61.49 | 61.49 | 1.77% | 13,300 |
| Aug 1, 2025 | 60.06 | 60.43 | 59.84 | 60.42 | 60.42 | 1.79% | 7,500 |
| Jul 31, 2025 | 59.40 | 59.75 | 59.08 | 59.36 | 59.36 | -0.35% | 5,300 |
| Jul 30, 2025 | 59.26 | 60.13 | 59.26 | 59.57 | 59.57 | 0.85% | 7,279 |
| Jul 29, 2025 | 59.40 | 59.40 | 58.76 | 59.07 | 59.07 | -0.34% | 9,931 |
| Jul 28, 2025 | 60.86 | 60.86 | 59.05 | 59.27 | 59.27 | -1.38% | 7,421 |