First Trust Japan AlphaDE... (FJP)
NASDAQ: FJP
· Real-Time Price · USD
64.97
-0.20 (-0.30%)
At close: Oct 01, 2025, 3:34 PM
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 65.01 | 65.21 | 64.86 | 65.17 | n/a | -0.91% | 5,022 |
| Sep 29, 2025 | 66.08 | 66.13 | 65.24 | 65.77 | 65.77 | 0.46% | 16,500 |
| Sep 26, 2025 | 65.43 | 65.77 | 65.02 | 65.47 | 65.47 | 0.14% | 12,652 |
| Sep 25, 2025 | 65.22 | 65.65 | 65.00 | 65.38 | 65.38 | -0.62% | 6,800 |
| Sep 24, 2025 | 65.87 | 66.25 | 65.52 | 65.79 | 65.79 | -0.15% | 9,105 |
| Sep 23, 2025 | 66.38 | 66.38 | 65.88 | 65.89 | 65.89 | -0.45% | 5,833 |
| Sep 22, 2025 | 65.80 | 66.21 | 65.72 | 66.19 | 66.19 | 0.24% | 7,222 |
| Sep 19, 2025 | 66.11 | 66.38 | 66.00 | 66.03 | 66.03 | -0.71% | 7,208 |
| Sep 18, 2025 | 66.29 | 66.81 | 66.15 | 66.50 | 66.50 | -0.09% | 14,700 |
| Sep 17, 2025 | 66.72 | 67.24 | 66.31 | 66.56 | 66.56 | -0.67% | 6,926 |
| Sep 16, 2025 | 67.16 | 67.32 | 66.82 | 67.01 | 67.01 | -0.46% | 56,800 |
| Sep 15, 2025 | 67.32 | 67.63 | 66.77 | 67.32 | 67.32 | 0.79% | 18,206 |
| Sep 12, 2025 | 66.61 | 66.95 | 66.58 | 66.79 | 66.79 | -0.58% | 5,824 |
| Sep 11, 2025 | 66.84 | 67.55 | 66.72 | 67.18 | 67.18 | 0.89% | 20,100 |
| Sep 10, 2025 | 66.73 | 66.85 | 66.58 | 66.59 | 66.59 | 0.26% | 5,400 |
| Sep 9, 2025 | 66.21 | 66.43 | 65.79 | 66.42 | 66.42 | -0.98% | 7,100 |
| Sep 8, 2025 | 66.83 | 67.40 | 66.77 | 67.08 | 67.08 | 2.15% | 5,600 |
| Sep 5, 2025 | 65.96 | 66.04 | 65.44 | 65.67 | 65.67 | 0.83% | 5,667 |
| Sep 4, 2025 | 65.35 | 65.49 | 65.03 | 65.13 | 65.13 | 0.48% | 9,103 |
| Sep 3, 2025 | 64.58 | 65.09 | 64.39 | 64.82 | 64.82 | 0.05% | 5,435 |
Page 1 of 136