First Trust Japan Alphadex Fund (FJP)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Japan Alphadex Fund Stock (FJP) Price History

The historical daily chart and data for First Trust Japan Alphadex Fund stock (FJP), show that the latest closing stock price as of July 27, 2026, is $74.07.

First Trust Japan Alphadex Fund all-time high stock price is $82.45, occurred on February 25, 2026.
The lowest First Trust Japan Alphadex Fund stock price recorded was $34.25 on March 16, 2020. Since then, First Trust Japan Alphadex Fund's stock price has risen over 116.26% to $74.07 now.
The 52-week high stock price for FJP is $82.45, representing a 11.32% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for FJP is $58.76, indicating a -20.67% decrease from the current share price, occurred on July 29, 2025.
The closing price of First Trust Japan Alphadex Fund (FJP) stock in the beginning of 2025 was $49.89. The stock closed the year at $42.46, a loss of over -14.89% for the year.

The table below shows more information about FJP historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$74.73	$73.75	$0.98	7,012.0	+0.29%
Jul 24, 2026	$74.61	$73.84	$0.77	13,133.0	+0.76%
Jul 23, 2026	$74.49	$73.29	$1.20	7,602.0	-1.41%
Jul 22, 2026	$74.91	$74.17	$0.7382	7,821.0	-0.30%
Jul 21, 2026	$75.09	$74.28	$0.8099	16,117.0	+1.93%
Jul 20, 2026	$73.75	$72.89	$0.8599	6,285.0	+0.45%
Jul 17, 2026	$73.22	$72.32	$0.90	9,750.0	-1.53%
Jul 16, 2026	$74.70	$73.59	$1.11	6,118.0	-2.02%
Jul 15, 2026	$75.95	$75.39	$0.565	4,791.0	-0.17%
Jul 14, 2026	$76.37	$75.34	$1.03	10,173.0	+0.95%
Jul 13, 2026	$75.50	$74.89	$0.605	5,271.0	-2.21%
Jul 10, 2026	$77.09	$76.14	$0.9499	4,259.0	+1.47%
Jul 09, 2026	$75.82	$75.10	$0.7225	12,640.0	-0.03%
Jul 08, 2026	$76.00	$74.09	$1.91	11,292.0	-0.36%
Jul 07, 2026	$77.31	$75.77	$1.54	19,913.0	-3.02%
Jul 06, 2026	$78.62	$77.57	$1.05	20,416.0	+2.47%
Jul 02, 2026	$77.32	$75.78	$1.54	10,185.0	-0.69%
Jul 01, 2026	$77.47	$76.34	$1.13	18,165.0	+0.59%
Jun 30, 2026	$76.87	$75.94	$0.9299	14,612.0	-0.17%

First Trust Japan Alphadex Fund Stock (FJP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Japan Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FJP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Japan Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Japan Alphadex Fund Stock (FJP) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$78.62	$72.32	$6.30	197,955.0	-2.96%
Jun, 2026	$80.04	$72.33	$7.71	189,539.0	-2.13%
May, 2026	$80.85	$74.08	$6.77	178,819.0	+2.86%
Apr, 2026	$80.40	$71.50	$8.90	265,163.0	+4.44%
Mar, 2026	$80.56	$69.85	$10.71	312,163.0	-11.40%
Feb, 2026	$82.45	$70.94	$11.51	309,241.0	+13.87%
Jan, 2026	$72.41	$67.17	$5.24	218,576.0	+7.12%

First Trust Japan Alphadex Fund Stock (FJP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$69.38	$66.69	$2.69	171,185.0	-1.20%
Nov, 2025	$68.65	$65.34	$3.32	175,678.0	+2.82%
Oct, 2025	$67.05	$62.01	$5.05	215,781.0	+1.86%
Sep, 2025	$67.63	$64.38	$3.25	235,416.0	+1.02%
Aug, 2025	$68.09	$59.84	$8.25	198,725.0	+8.68%
Jul, 2025	$61.14	$57.29	$3.85	226,532.0	-0.61%
Jun, 2025	$60.54	$57.57	$2.97	145,324.0	+1.60%
May, 2025	$59.45	$55.07	$4.38	200,065.0	+5.78%
Apr, 2025	$56.82	$43.52	$13.30	329,559.0	+1.37%
Mar, 2025	$57.66	$54.07	$3.59	245,700.0	+1.78%
Feb, 2025	$54.79	$51.61	$3.18	813,740.0	+2.92%
Jan, 2025	$52.94	$49.54	$3.40	528,731.0	+1.26%

First Trust Japan Alphadex Fund Stock (FJP) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$54.55	$50.05	$4.50	257,144.0	-2.65%
Nov, 2024	$53.36	$50.99	$2.37	175,671.0	+2.82%
Oct, 2024	$54.82	$49.58	$5.24	252,295.0	-4.67%
Sep, 2024	$55.10	$50.78	$4.32	119,820.0	+0.99%
Aug, 2024	$55.45	$45.39	$10.06	416,054.0	+0.46%
Jul, 2024	$54.03	$50.35	$3.68	265,893.0	+3.78%
Jun, 2024	$54.03	$50.59	$3.44	350,375.0	-3.81%
May, 2024	$54.04	$51.64	$2.40	200,174.0	+1.83%
Apr, 2024	$55.34	$51.06	$4.28	420,865.0	-4.60%
Mar, 2024	$55.44	$53.07	$2.37	204,088.0	+3.86%
Feb, 2024	$53.66	$51.17	$2.49	282,934.0	+2.06%
Jan, 2024	$52.87	$49.71	$3.16	434,277.0	+3.21%