First Trust Japan AlphaDEX Fund (FJP)
NASDAQ: FJP · Real-Time Price · USD
75.07
-2.68 (-3.45%)
At close: Mar 5, 2026, 4:00 PM EST
75.07
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST
FJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 76.38 | 77.93 | 75.87 | 77.76 | 77.76 | 1.12% | 13,365 |
| Mar 3, 2026 | 75.11 | 77.28 | 73.16 | 76.89 | 76.89 | -4.56% | 15,770 |
| Mar 2, 2026 | 79.70 | 80.56 | 79.59 | 80.56 | 80.56 | -1.68% | 9,672 |
| Feb 27, 2026 | 82.02 | 82.35 | 81.86 | 81.94 | 81.94 | 0.75% | 10,939 |
| Feb 26, 2026 | 81.29 | 81.65 | 80.46 | 81.33 | 81.33 | -0.77% | 11,882 |
| Feb 25, 2026 | 81.06 | 82.45 | 81.06 | 81.97 | 81.97 | 1.31% | 16,316 |
| Feb 24, 2026 | 79.91 | 81.34 | 79.91 | 80.90 | 80.90 | 0.20% | 13,008 |
| Feb 23, 2026 | 80.72 | 81.33 | 80.20 | 80.74 | 80.74 | 0.50% | 12,351 |
| Feb 20, 2026 | 79.73 | 80.55 | 79.63 | 80.34 | 80.34 | -0.21% | 6,842 |
| Feb 19, 2026 | 79.91 | 80.97 | 79.91 | 80.51 | 80.51 | 0.32% | 8,754 |
| Feb 18, 2026 | 80.55 | 81.07 | 79.95 | 80.26 | 80.26 | -0.51% | 22,640 |
| Feb 17, 2026 | 80.75 | 80.75 | 79.53 | 80.67 | 80.67 | -0.56% | 17,345 |
| Feb 13, 2026 | 81.14 | 81.39 | 80.15 | 81.13 | 81.13 | -0.02% | 18,397 |
| Feb 12, 2026 | 81.46 | 81.68 | 80.87 | 81.15 | 81.15 | 1.07% | 15,483 |
| Feb 11, 2026 | 80.20 | 80.83 | 79.82 | 80.29 | 80.29 | 0.61% | 36,501 |
| Feb 10, 2026 | 79.68 | 80.21 | 79.52 | 79.80 | 79.80 | 2.29% | 12,354 |
| Feb 9, 2026 | 76.76 | 78.45 | 76.71 | 78.01 | 78.01 | 1.98% | 11,248 |
| Feb 6, 2026 | 75.95 | 76.64 | 75.83 | 76.50 | 76.49 | 3.50% | 11,132 |
| Feb 5, 2026 | 73.93 | 74.46 | 73.45 | 73.91 | 73.91 | -1.39% | 12,773 |
| Feb 4, 2026 | 74.77 | 75.43 | 74.46 | 74.95 | 74.95 | 2.51% | 16,062 |
| Feb 3, 2026 | 71.83 | 73.17 | 71.83 | 73.11 | 73.11 | 2.32% | 21,662 |
| Feb 2, 2026 | 71.50 | 71.75 | 70.94 | 71.46 | 71.46 | -0.70% | 33,706 |
| Jan 30, 2026 | 72.11 | 72.22 | 71.70 | 71.96 | 71.96 | -0.44% | 8,036 |
| Jan 29, 2026 | 72.38 | 72.41 | 71.12 | 72.28 | 72.28 | 1.56% | 21,856 |
| Jan 28, 2026 | 71.24 | 71.24 | 70.53 | 71.17 | 71.17 | -0.84% | 11,744 |
| Jan 27, 2026 | 71.37 | 71.88 | 71.37 | 71.77 | 71.77 | 1.79% | 13,168 |
| Jan 26, 2026 | 70.91 | 70.91 | 70.45 | 70.51 | 70.51 | 0.18% | 5,458 |
| Jan 23, 2026 | 70.00 | 70.71 | 69.89 | 70.38 | 70.38 | -0.34% | 8,604 |
| Jan 22, 2026 | 70.82 | 70.99 | 70.22 | 70.62 | 70.62 | 0.17% | 10,572 |
| Jan 21, 2026 | 69.94 | 70.50 | 69.55 | 70.50 | 70.50 | 1.97% | 6,871 |
| Jan 20, 2026 | 69.35 | 69.89 | 69.14 | 69.14 | 69.14 | -2.34% | 7,995 |
| Jan 16, 2026 | 70.94 | 71.34 | 70.53 | 70.79 | 70.79 | 0.45% | 13,233 |
| Jan 15, 2026 | 71.00 | 71.00 | 70.18 | 70.47 | 70.47 | 0.10% | 12,007 |
| Jan 14, 2026 | 70.62 | 70.78 | 70.00 | 70.40 | 70.40 | 0.86% | 5,598 |
| Jan 13, 2026 | 70.38 | 70.38 | 69.30 | 69.80 | 69.80 | -1.07% | 12,050 |
| Jan 12, 2026 | 70.46 | 70.95 | 70.23 | 70.56 | 70.56 | 0.35% | 10,767 |
| Jan 9, 2026 | 69.87 | 70.48 | 69.87 | 70.31 | 70.31 | 1.89% | 13,320 |
| Jan 8, 2026 | 68.83 | 69.17 | 68.72 | 69.01 | 69.01 | 0.43% | 10,789 |
| Jan 7, 2026 | 68.86 | 68.92 | 68.67 | 68.71 | 68.71 | 0.15% | 10,165 |
| Jan 6, 2026 | 68.97 | 69.17 | 68.45 | 68.61 | 68.61 | -0.29% | 18,634 |
| Jan 5, 2026 | 68.57 | 69.11 | 67.97 | 68.81 | 68.81 | 2.05% | 8,386 |
| Jan 2, 2026 | 67.61 | 67.78 | 67.17 | 67.43 | 67.43 | 0.38% | 9,336 |
| Dec 31, 2025 | 67.27 | 67.40 | 66.72 | 67.18 | 67.18 | -0.39% | 8,051 |
| Dec 30, 2025 | 67.59 | 67.77 | 67.37 | 67.44 | 67.44 | -0.21% | 22,677 |
| Dec 29, 2025 | 67.22 | 67.76 | 67.22 | 67.58 | 67.58 | 0.65% | 7,090 |
| Dec 26, 2025 | 67.49 | 67.49 | 66.76 | 67.14 | 67.14 | -0.71% | 2,710 |
| Dec 24, 2025 | 67.54 | 67.76 | 67.29 | 67.62 | 67.62 | 0.16% | 2,938 |
| Dec 23, 2025 | 67.64 | 67.96 | 67.23 | 67.52 | 67.52 | 0.67% | 5,025 |
| Dec 22, 2025 | 67.13 | 67.53 | 66.95 | 67.07 | 67.07 | -0.56% | 6,163 |
| Dec 19, 2025 | 67.37 | 67.62 | 67.17 | 67.45 | 67.45 | 0.89% | 6,400 |
| Dec 18, 2025 | 67.21 | 67.33 | 66.69 | 66.85 | 66.85 | 0.19% | 7,507 |
| Dec 17, 2025 | 66.81 | 67.10 | 66.72 | 66.72 | 66.72 | -1.31% | 3,915 |
| Dec 16, 2025 | 67.69 | 67.81 | 67.32 | 67.61 | 67.61 | -1.45% | 10,047 |
| Dec 15, 2025 | 69.01 | 69.01 | 68.09 | 68.60 | 68.60 | 1.20% | 9,477 |
| Dec 12, 2025 | 67.92 | 67.99 | 67.65 | 67.79 | 67.79 | -2.01% | 5,968 |
| Dec 11, 2025 | 68.79 | 69.38 | 68.79 | 69.18 | 67.84 | 0.18% | 5,030 |
| Dec 10, 2025 | 68.30 | 69.36 | 68.14 | 69.06 | 67.72 | 1.53% | 8,413 |
| Dec 9, 2025 | 68.10 | 68.61 | 67.95 | 68.02 | 66.70 | 0.16% | 15,663 |
| Dec 8, 2025 | 67.89 | 68.38 | 67.54 | 67.91 | 66.59 | 0.47% | 7,919 |
| Dec 5, 2025 | 68.79 | 68.79 | 67.36 | 67.59 | 66.28 | -0.16% | 6,606 |
| Dec 4, 2025 | 68.02 | 68.10 | 67.41 | 67.69 | 66.38 | 0.18% | 11,849 |
| Dec 3, 2025 | 67.19 | 67.79 | 67.19 | 67.57 | 66.27 | 0.49% | 7,211 |
| Dec 2, 2025 | 67.31 | 67.60 | 66.81 | 67.24 | 65.94 | -0.69% | 10,183 |
| Dec 1, 2025 | 68.24 | 68.28 | 67.61 | 67.71 | 66.40 | -0.81% | 8,506 |
| Nov 28, 2025 | 68.51 | 68.66 | 67.84 | 68.26 | 66.94 | -0.27% | 3,664 |
| Nov 26, 2025 | 67.93 | 68.58 | 67.92 | 68.44 | 67.12 | 1.35% | 15,978 |
| Nov 25, 2025 | 66.87 | 67.57 | 66.87 | 67.53 | 66.23 | 0.82% | 4,954 |
| Nov 24, 2025 | 66.52 | 67.00 | 66.39 | 66.98 | 65.68 | 0.31% | 4,567 |
| Nov 21, 2025 | 66.47 | 67.04 | 66.20 | 66.77 | 65.48 | 1.85% | 6,772 |
| Nov 20, 2025 | 66.18 | 66.48 | 65.34 | 65.56 | 64.29 | -0.88% | 6,087 |
| Nov 19, 2025 | 65.91 | 66.14 | 65.74 | 66.14 | 64.86 | 0.11% | 2,439 |
| Nov 18, 2025 | 65.89 | 66.28 | 65.54 | 66.07 | 64.79 | -1.36% | 7,199 |
| Nov 17, 2025 | 67.40 | 67.76 | 66.94 | 66.98 | 65.68 | -1.90% | 9,999 |
| Nov 14, 2025 | 68.14 | 68.64 | 67.76 | 68.27 | 66.95 | 1.23% | 18,862 |
| Nov 13, 2025 | 68.17 | 68.64 | 67.36 | 67.44 | 66.14 | -0.59% | 5,529 |
| Nov 12, 2025 | 67.65 | 68.13 | 67.47 | 67.84 | 66.53 | 0.38% | 5,659 |
| Nov 11, 2025 | 67.33 | 67.64 | 66.99 | 67.59 | 66.28 | -0.20% | 34,924 |
| Nov 10, 2025 | 67.39 | 67.76 | 67.04 | 67.72 | 66.41 | 0.71% | 4,266 |
| Nov 7, 2025 | 66.58 | 67.38 | 66.47 | 67.24 | 65.95 | 0.35% | 10,983 |
| Nov 6, 2025 | 66.79 | 67.22 | 66.45 | 67.01 | 65.72 | 0.62% | 4,176 |
| Nov 5, 2025 | 66.52 | 66.78 | 66.08 | 66.60 | 65.31 | 0.43% | 14,920 |
| Nov 4, 2025 | 66.21 | 66.85 | 66.10 | 66.31 | 65.03 | - | 9,629 |
| Nov 3, 2025 | 66.23 | 66.65 | 66.17 | 66.32 | 65.03 | -0.10% | 5,071 |
| Oct 31, 2025 | 66.68 | 66.85 | 66.14 | 66.38 | 65.10 | -0.08% | 10,543 |
| Oct 30, 2025 | 66.17 | 66.64 | 66.17 | 66.43 | 65.15 | 0.66% | 6,806 |
| Oct 29, 2025 | 66.40 | 66.64 | 65.91 | 66.00 | 64.72 | -0.96% | 13,459 |
| Oct 28, 2025 | 66.40 | 66.84 | 66.33 | 66.64 | 65.35 | -0.55% | 5,162 |
| Oct 27, 2025 | 66.89 | 67.05 | 66.62 | 67.01 | 65.71 | 1.10% | 5,594 |
| Oct 24, 2025 | 66.17 | 66.69 | 65.91 | 66.28 | 65.00 | 0.39% | 7,619 |
| Oct 23, 2025 | 66.03 | 66.10 | 65.84 | 66.02 | 64.75 | 0.48% | 6,321 |
| Oct 22, 2025 | 65.71 | 66.08 | 65.45 | 65.71 | 64.44 | 0.54% | 4,940 |
| Oct 21, 2025 | 65.25 | 65.70 | 64.93 | 65.35 | 64.09 | -0.99% | 5,587 |
| Oct 20, 2025 | 65.91 | 66.50 | 65.91 | 66.01 | 64.73 | 0.76% | 5,458 |
| Oct 17, 2025 | 65.11 | 65.64 | 63.69 | 65.51 | 64.25 | 0.31% | 5,340 |
| Oct 16, 2025 | 65.32 | 65.74 | 64.92 | 65.31 | 64.05 | 0.28% | 5,515 |
| Oct 15, 2025 | 65.17 | 65.28 | 64.57 | 65.13 | 63.87 | 1.51% | 6,814 |
| Oct 14, 2025 | 63.62 | 64.85 | 63.51 | 64.16 | 62.92 | 1.03% | 13,006 |
| Oct 13, 2025 | 63.51 | 64.57 | 62.01 | 63.51 | 62.28 | 0.98% | 10,839 |
| Oct 10, 2025 | 63.77 | 65.33 | 62.16 | 62.89 | 61.68 | -3.53% | 26,401 |
| Oct 9, 2025 | 65.69 | 65.69 | 64.92 | 65.19 | 63.93 | -0.51% | 9,777 |