First Trust Asia Pacific ... (FPA)
NASDAQ: FPA
· Real-Time Price · USD
37.54
0.31 (0.84%)
At close: Oct 01, 2025, 3:29 PM
FPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.44 | 37.71 | 37.19 | 37.37 | 37.37 | 0.38% | 1,616 |
| Sep 29, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.06% | 100 |
| Sep 26, 2025 | 36.82 | 36.84 | 36.68 | 36.84 | 36.84 | -0.16% | 335 |
| Sep 25, 2025 | 37.00 | 37.03 | 35.73 | 36.90 | 36.90 | -1.63% | 2,416 |
| Sep 24, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.29 | -0.85% | 200 |
| Sep 23, 2025 | 37.88 | 37.88 | 37.83 | 37.83 | 37.61 | -0.50% | 400 |
| Sep 22, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.79 | 0.18% | 128 |
| Sep 19, 2025 | 37.92 | 37.95 | 37.92 | 37.95 | 37.73 | -0.68% | 1,024 |
| Sep 18, 2025 | 37.93 | 38.21 | 37.89 | 38.21 | 37.98 | -0.03% | 1,105 |
| Sep 17, 2025 | 38.22 | 38.31 | 38.13 | 38.22 | 38.00 | -0.52% | 36,300 |
| Sep 16, 2025 | 38.46 | 38.46 | 38.42 | 38.42 | 38.19 | 1.13% | 300 |
| Sep 15, 2025 | 37.99 | 38.00 | 37.99 | 37.99 | 37.77 | -0.50% | 822 |
| Sep 12, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.96 | -0.05% | 800 |
| Sep 11, 2025 | 37.51 | 38.20 | 37.51 | 38.20 | 37.97 | 2.14% | 500 |
| Sep 10, 2025 | 37.39 | 37.40 | 37.31 | 37.40 | 37.17 | 0.56% | 1,517 |
| Sep 9, 2025 | 37.10 | 37.20 | 37.10 | 37.19 | 36.97 | 0.13% | 2,209 |
| Sep 8, 2025 | 37.08 | 37.14 | 37.08 | 37.14 | 36.92 | 0.65% | 600 |
| Sep 5, 2025 | 36.85 | 36.90 | 36.85 | 36.90 | 36.69 | 0.63% | 733 |
| Sep 4, 2025 | 36.48 | 36.67 | 35.81 | 36.67 | 36.45 | -0.16% | 900 |
| Sep 3, 2025 | 36.86 | 36.86 | 36.73 | 36.73 | 36.51 | 0.44% | 1,000 |
Page 1 of 136