Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free FCA Stock Alerts

First Trust China AlphaDEX Fund (FCA) Chart & Stock Price History

$18.84
+0.32 (+1.73%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainOwnershipShort InterestTrends

First Trust China AlphaDEX Fund Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
-8.28%
3 Month
Performance
-3.09%
6 Month
Performance
+3.74%
Year-To-Date
Performance
+1.70%
1 Year
Performance
-8.90%
Receive FCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust China AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

FCA Stock Chart for Friday, July, 26, 2024

FCA Chart by TradingView

First Trust China AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$18.52$18.84
+1.73%		$18.84$18.682,038 shs$4.71 million
07/25/2024$18.98$18.52
-2.42%		$18.67$18.501,196 shs$4.63 million
07/24/2024$18.81$18.98
+0.90%		$18.99$18.981,232 shs$4.75 million
07/23/2024$19.15$18.81
-1.78%		$18.95$18.812,314 shs$4.70 million
07/22/2024$19.07$19.15
+0.42%		$19.23$19.141,686 shs$4.79 million
07/19/2024$19.33$19.07
-1.35%		$19.24$18.994,024 shs$4.77 million
07/18/2024$19.25$19.33
+0.42%		$19.45$19.33400 shs$4.83 million
07/17/2024$19.77$19.25
-2.63%		$19.25$19.25306 shs$4.81 million
07/16/2024$19.83$19.77
-0.30%		$19.83$19.732,398 shs$4.94 million
07/15/2024$19.96$19.83
-0.65%		$19.83$19.8382 shs$4.96 million
07/12/2024$20.01$19.96
-0.25%		$19.96$19.96100 shs$4.99 million
07/11/2024$19.86$20.01
+0.76%		$20.01$19.88404 shs$5.00 million
07/10/2024$20.08$19.86
-1.10%		$19.86$19.81547 shs$4.97 million
07/09/2024$19.85$20.08
+1.16%		$20.08$20.0830 shs$5.02 million
07/08/2024$20.14$19.85
-1.44%		$19.93$19.852,856 shs$4.96 million
07/05/2024$20.57$20.14
-2.09%		$20.14$20.1482 shs$5.04 million
07/04/2024$20.57$20.57$20.57$20.571 shs$7.20 million
07/03/2024$20.30$20.57
+1.33%		$20.57$20.571 shs$7.20 million
07/02/2024$20.31$20.30
-0.02%		$20.36$20.251,266 shs$7.11 million
07/01/2024$20.20$20.31
+0.52%		$20.34$20.315,577 shs$7.11 million
06/28/2024$19.82$20.20
+1.92%		$20.20$20.071,406 shs$7.07 million
06/27/2024$20.54$19.82
-3.51%		$20.02$19.8222 shs$6.94 million
06/26/2024$20.48$20.54
+0.29%		$20.56$20.50699 shs$7.19 million
06/25/2024$20.69$20.48
-1.01%		$20.56$20.48483 shs$7.17 million
06/24/2024$20.57$20.69
+0.58%		$20.69$20.59245 shs$7.24 million
06/21/2024$21.04$20.57
-2.23%		$20.74$20.57508 shs$7.20 million
06/20/2024$20.80$21.04
+1.15%		$21.05$21.04231 shs$7.36 million
06/19/2024$20.80$20.80$20.80$20.75444 shs$7.28 million
06/18/2024$20.40$20.80
+1.96%		$20.80$20.75444 shs$7.28 million
06/17/2024$20.70$20.40
-1.45%		$20.61$20.40173 shs$7.14 million
06/14/2024$20.58$20.70
+0.58%		$20.70$20.703 shs$7.25 million
06/13/2024$20.57$20.58
+0.07%		$20.58$20.4546,912 shs$7.20 million
06/12/2024$20.43$20.57
+0.66%		$20.63$20.521,087 shs$7.20 million
06/11/2024$21.02$20.43
-2.81%		$20.43$20.391,131 shs$7.15 million
06/10/2024$20.95$21.02
+0.33%		$21.02$21.002,503 shs$7.36 million
06/07/2024$21.22$20.95
-1.27%		$20.95$20.951,016 shs$7.33 million
06/06/2024$20.84$21.22
+1.82%		$21.22$21.021,016 shs$7.43 million
06/05/2024$21.13$20.84
-1.37%		$20.84$20.8439 shs$7.29 million
06/04/2024$20.95$21.13
+0.86%		$21.13$21.1370 shs$7.40 million
06/03/2024$20.87$20.95
+0.37%		$21.15$20.821,350 shs$7.33 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$21.06$20.87
-0.89%		$20.91$20.83647 shs$7.31 million
05/30/2024$21.22$21.06
-0.75%		$21.37$20.951,224 shs$7.37 million
05/29/2024$21.43$21.22
-0.98%		$21.30$21.071,574 shs$7.43 million
05/28/2024$20.84$21.43
+2.83%		$21.43$21.33881 shs$7.50 million
05/27/2024$20.84$20.84
+0.02%		$20.84$20.84100 shs$7.29 million
05/24/2024$20.84$20.83
-0.02%		$20.83$20.831 shs$7.29 million
05/23/2024$21.27$20.84
-2.05%		$21.09$20.84408 shs$7.29 million
05/22/2024$21.32$21.27
-0.23%		$21.35$21.27253 shs$7.44 million
05/21/2024$21.61$21.32
-1.34%		$21.43$21.221,510 shs$7.46 million
05/20/2024$21.68$21.61
-0.30%		$21.62$21.523,225 shs$7.56 million
05/17/2024$21.58$21.68
+0.44%		$21.68$21.67346 shs$7.59 million
05/16/2024$21.66$21.58
-0.39%		$21.61$21.355,305 shs$7.55 million
05/15/2024$21.58$21.66
+0.39%		$21.70$21.492,019 shs$7.58 million
05/14/2024$21.66$21.58
-0.37%		$21.71$21.58616 shs$7.55 million
05/13/2024$21.22$21.66
+2.07%		$21.70$21.4851,371 shs$7.58 million
05/10/2024$20.98$21.22
+1.14%		$21.27$21.142,387 shs$7.43 million
05/09/2024$20.22$20.98
+3.78%		$21.01$20.741,611 shs$7.34 million
05/08/2024$20.28$20.22
-0.32%		$20.26$20.22153 shs$7.08 million
05/07/2024$20.21$20.28
+0.35%		$20.30$20.282,535 shs$7.10 million
05/06/2024$20.07$20.21
+0.70%		$20.21$20.13161 shs$7.07 million
05/03/2024$19.95$20.07
+0.60%		$20.13$20.07640 shs$7.02 million
05/02/2024$19.56$19.95
+1.99%		$20.09$19.747,304 shs$6.98 million
05/01/2024$19.41$19.56
+0.77%		$19.57$19.56339 shs$6.85 million
04/30/2024$19.74$19.41
-1.67%		$19.58$19.41775 shs$6.79 million
04/29/2024$19.44$19.74
+1.54%		$19.74$19.5091 shs$6.91 million
04/26/2024$19.31$19.44
+0.67%		$19.54$19.442,329 shs$6.80 million
04/25/2024$18.97$19.31
+1.79%		$19.31$18.9380,106 shs$6.76 million

Related Companies:
This page (NASDAQ:FCA) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored