First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
27.47
+0.45 (1.67%)
At close: Aug 15, 2025, 4:00 PM
27.47
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.65 | 27.65 | 27.34 | 27.47 | 27.47 | 1.67% | 6,043 |
| Aug 14, 2025 | 27.50 | 27.50 | 26.91 | 27.02 | 27.02 | -0.63% | 7,383 |
| Aug 13, 2025 | 27.11 | 27.19 | 26.81 | 27.19 | 27.19 | 1.49% | 12,323 |
| Aug 12, 2025 | 26.61 | 26.79 | 26.42 | 26.79 | 26.79 | 1.55% | 4,513 |
| Aug 11, 2025 | 26.62 | 26.62 | 26.23 | 26.38 | 26.38 | -0.90% | 4,333 |
| Aug 8, 2025 | 26.50 | 26.73 | 26.50 | 26.62 | 26.62 | 1.76% | 4,443 |
| Aug 7, 2025 | 26.59 | 26.59 | 25.94 | 26.16 | 26.16 | 0.04% | 12,482 |
| Aug 6, 2025 | 26.14 | 26.15 | 26.02 | 26.15 | 26.15 | 0.62% | 1,997 |
| Aug 5, 2025 | 26.13 | 26.26 | 25.75 | 25.99 | 25.99 | 1.25% | 15,369 |
| Aug 4, 2025 | 25.80 | 25.80 | 25.32 | 25.67 | 25.67 | 2.07% | 18,067 |
| Aug 1, 2025 | 24.86 | 25.15 | 24.86 | 25.15 | 25.15 | -1.54% | 12,296 |
| Jul 31, 2025 | 25.62 | 25.72 | 25.42 | 25.54 | 25.54 | -2.06% | 7,937 |
| Jul 30, 2025 | 25.93 | 26.08 | 25.87 | 26.08 | 26.08 | -0.10% | 48,197 |
| Jul 29, 2025 | 26.22 | 26.30 | 25.84 | 26.11 | 26.11 | 1.78% | 5,817 |
| Jul 28, 2025 | 26.34 | 26.67 | 25.65 | 25.65 | 25.65 | -0.91% | 10,521 |
| Jul 25, 2025 | 26.32 | 26.32 | 25.80 | 25.89 | 25.89 | -1.14% | 4,637 |
| Jul 24, 2025 | 26.70 | 26.73 | 25.99 | 26.19 | 26.19 | 1.65% | 38,591 |
| Jul 23, 2025 | 26.63 | 26.63 | 25.67 | 25.76 | 25.76 | -1.25% | 107,550 |
| Jul 22, 2025 | 26.02 | 26.14 | 25.89 | 26.09 | 26.09 | 1.66% | 7,315 |
| Jul 21, 2025 | 25.68 | 25.87 | 25.66 | 25.66 | 25.66 | 3.29% | 3,021 |
| Jul 18, 2025 | 24.90 | 25.22 | 24.84 | 24.84 | 24.84 | 0.27% | 4,125 |
| Jul 17, 2025 | 25.12 | 25.12 | 24.52 | 24.77 | 24.77 | 0.71% | 6,586 |
| Jul 16, 2025 | 24.61 | 24.78 | 24.29 | 24.60 | 24.60 | -1.48% | 2,609 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.75 | 24.97 | 24.97 | 0.52% | 1,152 |
| Jul 14, 2025 | 24.60 | 24.84 | 24.60 | 24.84 | 24.84 | 2.14% | 1,904 |
| Jul 11, 2025 | 24.27 | 24.41 | 24.07 | 24.32 | 24.32 | -0.33% | 4,253 |
| Jul 10, 2025 | 24.27 | 24.42 | 24.27 | 24.40 | 24.40 | 0.62% | 1,968 |
| Jul 9, 2025 | 23.97 | 24.25 | 23.86 | 24.25 | 24.25 | -0.37% | 4,677 |
| Jul 8, 2025 | 24.29 | 24.59 | 24.27 | 24.34 | 24.34 | 1.29% | 1,572 |
| Jul 7, 2025 | 24.15 | 24.21 | 23.87 | 24.03 | 24.03 | 0.50% | 3,189 |
| Jul 3, 2025 | 24.05 | 24.05 | 23.91 | 23.91 | 23.91 | -0.83% | 324 |
| Jul 2, 2025 | 23.95 | 24.11 | 23.76 | 24.11 | 24.11 | - | 1,390 |
| Jul 1, 2025 | 24.11 | 24.17 | 23.97 | 24.11 | 24.11 | -0.04% | 2,389 |
| Jun 30, 2025 | 23.99 | 24.12 | 23.81 | 24.12 | 24.12 | 0.46% | 1,217 |
| Jun 27, 2025 | 23.92 | 24.01 | 23.92 | 24.01 | 24.01 | 0.25% | 763 |
| Jun 26, 2025 | 23.90 | 23.99 | 23.87 | 23.95 | 23.95 | -0.75% | 2,554 |
| Jun 25, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 23.79 | -0.12% | 587 |
| Jun 24, 2025 | 23.96 | 24.16 | 23.96 | 24.16 | 23.82 | 3.16% | 2,033 |
| Jun 23, 2025 | 23.41 | 23.57 | 23.41 | 23.42 | 23.09 | 0.99% | 8,992 |
| Jun 20, 2025 | 23.50 | 23.51 | 23.11 | 23.19 | 22.86 | -2.11% | 2,666 |
| Jun 18, 2025 | 23.62 | 23.73 | 23.62 | 23.69 | 23.36 | -0.42% | 3,377 |
| Jun 17, 2025 | 23.91 | 23.92 | 23.58 | 23.79 | 23.45 | -1.82% | 4,103 |
| Jun 16, 2025 | 24.03 | 24.23 | 23.97 | 24.23 | 23.89 | 2.41% | 3,996 |
| Jun 13, 2025 | 24.61 | 24.61 | 23.57 | 23.66 | 23.33 | -0.55% | 3,572 |
| Jun 12, 2025 | 23.88 | 23.88 | 23.56 | 23.79 | 23.45 | -0.08% | 971 |
| Jun 11, 2025 | 23.53 | 23.87 | 23.53 | 23.81 | 23.47 | 1.41% | 7,387 |
| Jun 10, 2025 | 23.32 | 23.48 | 23.32 | 23.48 | 23.15 | 1.21% | 941 |
| Jun 9, 2025 | 22.92 | 23.30 | 22.92 | 23.20 | 22.87 | 0.78% | 4,517 |
| Jun 6, 2025 | 23.10 | 23.10 | 22.77 | 23.02 | 22.70 | 0.68% | 2,261 |
| Jun 5, 2025 | 22.87 | 22.91 | 22.73 | 22.87 | 22.54 | 0.35% | 1,788 |