Skip to main content
First Trust China AlphaDEX Fund (FCA)
NASDAQ: FCA · Real-Time Price · USD
29.32
+0.50 (1.73%)
Dec 5, 2025, 4:00 PM EST - Market closed

FCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.2730.2729.0329.3229.321.75%5,530
Dec 4, 202528.6928.8228.6928.8228.82-0.24%773
Dec 3, 202528.6329.0028.6328.8928.890.18%2,087
Dec 2, 202528.5928.8328.5928.8328.83-0.68%1,693
Dec 1, 202529.0429.2129.0329.0329.030.39%3,714
Nov 28, 202528.8829.1028.8828.9228.921.03%1,253
Nov 26, 202528.7028.7928.5528.6228.62-0.62%586
Nov 25, 202528.6528.8028.4628.8028.800.81%1,921
Nov 24, 202528.2028.5728.2028.5728.571.67%1,099
Nov 21, 202527.7628.1027.7528.1028.10-2.09%2,668
Nov 20, 202529.1429.1428.5128.7028.70-1.06%5,943
Nov 19, 202528.6929.0528.6929.0129.010.94%2,302
Nov 18, 202529.1929.1928.6028.7428.74-1.85%3,470
Nov 17, 202529.5129.5229.1529.2829.28-2.05%7,613
Nov 14, 202529.8229.9729.5529.8929.890.48%7,157
Nov 13, 202530.2730.3829.7529.7529.750.40%5,899
Nov 12, 202529.8529.9129.6329.6329.63-0.32%64,222
Nov 11, 202529.6030.2929.6029.7329.730.55%60,523
Nov 10, 202529.4129.5629.4129.5629.561.95%2,659
Nov 7, 202528.9229.0028.6329.0029.00-0.40%6,312
Nov 6, 202529.1829.2528.9229.1129.111.57%1,064
Nov 5, 202528.7028.8828.6228.6628.660.56%1,669
Nov 4, 202528.4528.5528.2528.5028.50-1.66%35,112
Nov 3, 202528.6529.0728.6528.9828.981.14%2,258
Oct 31, 202528.6428.6828.4228.6528.65-0.58%5,541
Oct 30, 202528.8528.9828.6428.8228.820.15%4,695
Oct 29, 202528.9129.0128.7028.7828.780.38%2,108
Oct 28, 202528.2728.9028.2528.6728.67-1.92%4,537
Oct 27, 202529.2429.3228.9929.2329.232.17%3,824
Oct 24, 202528.6628.8028.6128.6128.610.50%1,842
Oct 23, 202528.4528.6528.4528.4728.470.24%3,210
Oct 22, 202528.5828.6128.2228.4028.40-0.63%5,341
Oct 21, 202528.2528.7028.2428.5828.58-0.01%3,575
Oct 20, 202528.1528.6328.1528.5828.58-18,051
Oct 17, 202528.4228.9328.4228.5828.58-2.56%147,525
Oct 16, 202529.2629.4629.0729.3329.330.93%6,109
Oct 15, 202528.8929.0728.7029.0629.062.36%3,070
Oct 14, 202528.1428.5428.0428.3928.39-0.42%90,878
Oct 13, 202528.5028.8628.2528.5128.512.78%82,263
Oct 10, 202529.0929.2327.5027.7427.74-4.67%7,912
Oct 9, 202529.6529.6629.1029.1029.10-1.85%11,134
Oct 8, 202529.2729.6529.1129.6529.650.75%2,177
Oct 7, 202529.1029.4429.0829.4329.430.58%16,863
Oct 6, 202529.0029.4829.0029.2629.260.32%4,013
Oct 3, 202529.2529.2829.0029.1729.170.07%2,382
Oct 2, 202529.2829.3129.1229.1529.150.18%5,939
Oct 1, 202529.0629.2328.9329.1029.100.43%10,190
Sep 30, 202529.0729.0828.7828.9728.971.47%9,809
Sep 29, 202528.4528.7128.4528.5528.551.91%2,092
Sep 26, 202527.4928.1727.4928.0228.020.70%26,348
Sep 25, 202527.9528.1327.6327.8227.82-0.96%87,123
Sep 24, 202528.1928.2427.9428.0927.83-0.96%12,012
Sep 23, 202528.2428.5828.2028.3628.10-0.90%10,847
Sep 22, 202528.6329.0028.6228.6228.36-0.84%25,488
Sep 19, 202528.7028.9528.5928.8628.600.25%8,556
Sep 18, 202528.7728.7928.5028.7928.53-0.78%9,353
Sep 17, 202529.1229.1228.8429.0228.750.44%3,563
Sep 16, 202528.5128.8928.5128.8928.630.10%9,420
Sep 15, 202529.0029.0028.0828.8628.60-0.69%6,711
Sep 12, 202529.0729.1028.8629.0628.790.24%9,969
Sep 11, 202528.8228.9928.6028.9928.732.51%17,612
Sep 10, 202528.1328.4328.1128.2828.02-1.19%8,614
Sep 9, 202528.4728.6228.3528.6228.361.20%5,443
Sep 8, 202528.6028.6027.8328.2828.021.33%8,236
Sep 5, 202528.0328.0327.7527.9127.652.72%8,737
Sep 4, 202527.0727.1726.7227.1726.92-2.13%4,717
Sep 3, 202528.0028.0027.3827.7627.51-0.11%5,671
Sep 2, 202527.7027.7927.4827.7927.540.29%7,742
Aug 29, 202527.5427.7127.4127.7127.460.80%5,502
Aug 28, 202527.4627.4927.1227.4927.24-1.75%11,723
Aug 27, 202527.8127.9827.0027.9827.72-1.41%42,231
Aug 26, 202528.3228.3828.1028.3828.121.83%67,069
Aug 25, 202528.2529.5127.7627.8727.62-0.71%19,621
Aug 22, 202527.7428.0727.7428.0727.811.92%39,674
Aug 21, 202527.5627.5627.1727.5427.290.25%4,623
Aug 20, 202527.4727.4727.0727.4727.220.84%3,024
Aug 19, 202527.5027.5027.0927.2426.99-1.73%12,427
Aug 18, 202528.0728.0727.4327.7227.470.91%12,917
Aug 15, 202527.6527.6527.3427.4727.221.67%6,043
Aug 14, 202527.5027.5026.9127.0226.77-0.63%7,383
Aug 13, 202527.1127.1926.8127.1926.941.49%12,323
Aug 12, 202526.6126.7926.4226.7926.551.55%4,513
Aug 11, 202526.6226.6226.2326.3826.14-0.90%4,333
Aug 8, 202526.5026.7326.5026.6226.381.76%4,443
Aug 7, 202526.5926.5925.9426.1625.920.04%12,482
Aug 6, 202526.1426.1526.0226.1525.910.62%1,997
Aug 5, 202526.1326.2625.7525.9925.751.25%15,369
Aug 4, 202525.8025.8025.3225.6725.442.07%18,067
Aug 1, 202524.8625.1524.8625.1524.92-1.54%12,296
Jul 31, 202525.6225.7225.4225.5425.31-2.06%7,937
Jul 30, 202525.9326.0825.8726.0825.84-0.10%48,197
Jul 29, 202526.2226.3025.8426.1125.871.78%5,817
Jul 28, 202526.3426.6725.6525.6525.42-0.91%10,521
Jul 25, 202526.3226.3225.8025.8925.65-1.14%4,637
Jul 24, 202526.7026.7325.9926.1925.951.65%38,591
Jul 23, 202526.6326.6325.6725.7625.52-1.25%107,550
Jul 22, 202526.0226.1425.8926.0925.851.66%7,315
Jul 21, 202525.6825.8725.6625.6625.433.29%3,021
Jul 18, 202524.9025.2224.8424.8424.620.27%4,125
Jul 17, 202525.1225.1224.5224.7724.550.71%6,586