First Trust Japan AlphaDEX Fund - Price History
Monthly price history for FJP (First Trust Japan AlphaDEX Fund)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 54.01 USD | 54.01 USD |
February 2024 | 53.08 USD | 53.08 USD |
January 2024 | 52.01 USD | 52.01 USD |
December 2023 | 50.39 USD | 50.39 USD |
November 2023 | 49.20 USD | 50.30 USD |
October 2023 | 47.05 USD | 48.10 USD |
September 2023 | 48.65 USD | 49.74 USD |
August 2023 | 48.85 USD | 49.94 USD |
July 2023 | 49.58 USD | 50.69 USD |
June 2023 | 46.93 USD | 47.98 USD |
May 2023 | 43.38 USD | 44.87 USD |
April 2023 | 44.07 USD | 45.59 USD |
March 2023 | 43.82 USD | 45.33 USD |
February 2023 | 42.40 USD | 43.95 USD |
January 2023 | 43.30 USD | 44.88 USD |
December 2022 | 40.97 USD | 42.46 USD |
November 2022 | 41.24 USD | 42.91 USD |
October 2022 | 36.26 USD | 37.72 USD |
September 2022 | 36.29 USD | 37.75 USD |
August 2022 | 40.15 USD | 41.77 USD |
July 2022 | 40.70 USD | 42.34 USD |
June 2022 | 39.68 USD | 41.28 USD |
May 2022 | 43.25 USD | 45.85 USD |
April 2022 | 42.12 USD | 44.66 USD |
March 2022 | 46.59 USD | 49.40 USD |
February 2022 | 46.05 USD | 48.82 USD |
January 2022 | 46.01 USD | 48.78 USD |
December 2021 | 47.00 USD | 49.83 USD |
November 2021 | 45.66 USD | 49.08 USD |
October 2021 | 47.77 USD | 51.35 USD |
September 2021 | 49.33 USD | 53.02 USD |
August 2021 | 48.08 USD | 51.68 USD |
July 2021 | 47.23 USD | 50.76 USD |
June 2021 | 47.62 USD | 51.19 USD |
May 2021 | 48.32 USD | 52.45 USD |
April 2021 | 48.11 USD | 52.23 USD |
March 2021 | 49.22 USD | 53.44 USD |
February 2021 | 47.47 USD | 51.54 USD |
January 2021 | 46.92 USD | 50.95 USD |
December 2020 | 47.54 USD | 51.62 USD |
November 2020 | 46.49 USD | 50.65 USD |
October 2020 | 42.74 USD | 46.56 USD |
September 2020 | 44.79 USD | 48.80 USD |
August 2020 | 44.02 USD | 47.96 USD |
July 2020 | 41.37 USD | 45.07 USD |
June 2020 | 42.08 USD | 45.84 USD |
May 2020 | 41.79 USD | 45.87 USD |
April 2020 | 38.73 USD | 42.51 USD |
March 2020 | 36.77 USD | 40.35 USD |
February 2020 | 39.97 USD | 43.87 USD |
January 2020 | 44.20 USD | 48.51 USD |
December 2019 | 45.88 USD | 50.36 USD |
November 2019 | 45.22 USD | 50.42 USD |
October 2019 | 44.74 USD | 49.88 USD |
September 2019 | 42.93 USD | 47.87 USD |
August 2019 | 41.04 USD | 45.92 USD |
July 2019 | 42.32 USD | 47.35 USD |
June 2019 | 43.05 USD | 48.16 USD |
May 2019 | 41.19 USD | 46.50 USD |
April 2019 | 44.30 USD | 50.02 USD |
March 2019 | 44.08 USD | 49.77 USD |
February 2019 | 43.99 USD | 49.67 USD |
January 2019 | 44.26 USD | 49.97 USD |
December 2018 | 42.59 USD | 48.09 USD |
November 2018 | 46.29 USD | 52.62 USD |
October 2018 | 45.06 USD | 51.22 USD |
September 2018 | 50.69 USD | 57.62 USD |
August 2018 | 48.57 USD | 55.21 USD |
July 2018 | 49.03 USD | 55.73 USD |
June 2018 | 48.66 USD | 55.31 USD |
May 2018 | 50.45 USD | 57.76 USD |
April 2018 | 51.19 USD | 58.61 USD |
March 2018 | 51.45 USD | 58.90 USD |
February 2018 | 51.92 USD | 59.44 USD |
January 2018 | 53.82 USD | 61.62 USD |
December 2017 | 52.33 USD | 59.91 USD |
November 2017 | 51.43 USD | 59.32 USD |
October 2017 | 49.78 USD | 57.42 USD |
September 2017 | 47.98 USD | 55.35 USD |
August 2017 | 46.93 USD | 54.13 USD |
July 2017 | 46.56 USD | 53.70 USD |
June 2017 | 45.32 USD | 52.28 USD |
May 2017 | 44.57 USD | 51.73 USD |
April 2017 | 44.06 USD | 51.14 USD |
March 2017 | 43.88 USD | 50.94 USD |
February 2017 | 43.23 USD | 50.18 USD |
January 2017 | 42.27 USD | 49.06 USD |
December 2016 | 41.00 USD | 47.59 USD |
November 2016 | 40.64 USD | 47.64 USD |
October 2016 | 42.60 USD | 49.94 USD |
September 2016 | 42.05 USD | 49.29 USD |
August 2016 | 39.91 USD | 46.78 USD |
July 2016 | 40.03 USD | 46.93 USD |
June 2016 | 38.71 USD | 45.38 USD |
May 2016 | 39.64 USD | 46.68 USD |
April 2016 | 38.20 USD | 44.99 USD |
March 2016 | 38.53 USD | 45.38 USD |
February 2016 | 36.16 USD | 42.58 USD |
January 2016 | 38.29 USD | 45.10 USD |
December 2015 | 40.04 USD | 47.16 USD |
November 2015 | 41.45 USD | 48.98 USD |
October 2015 | 40.45 USD | 47.80 USD |
September 2015 | 37.82 USD | 44.69 USD |
August 2015 | 39.86 USD | 47.10 USD |
July 2015 | 42.68 USD | 50.43 USD |
June 2015 | 42.47 USD | 50.18 USD |
May 2015 | 43.21 USD | 51.31 USD |
April 2015 | 42.25 USD | 50.16 USD |
March 2015 | 42.07 USD | 49.95 USD |
February 2015 | 41.44 USD | 49.20 USD |
January 2015 | 39.31 USD | 46.67 USD |
December 2014 | 38.01 USD | 45.13 USD |
November 2014 | 38.36 USD | 45.71 USD |
October 2014 | 39.39 USD | 46.94 USD |
September 2014 | 39.17 USD | 46.67 USD |
August 2014 | 40.03 USD | 47.70 USD |
July 2014 | 40.39 USD | 48.13 USD |
June 2014 | 40.16 USD | 47.86 USD |
May 2014 | 37.93 USD | 45.50 USD |
April 2014 | 35.98 USD | 43.16 USD |
March 2014 | 36.48 USD | 43.76 USD |
February 2014 | 37.56 USD | 45.05 USD |
January 2014 | 36.67 USD | 43.99 USD |
December 2013 | 38.90 USD | 46.66 USD |
November 2013 | 38.60 USD | 46.41 USD |
October 2013 | 37.71 USD | 45.33 USD |
September 2013 | 38.30 USD | 46.04 USD |
August 2013 | 34.72 USD | 41.74 USD |
July 2013 | 35.85 USD | 43.10 USD |
June 2013 | 34.67 USD | 41.68 USD |
May 2013 | 34.22 USD | 41.35 USD |
April 2013 | 36.06 USD | 43.58 USD |
March 2013 | 32.65 USD | 39.45 USD |
February 2013 | 30.95 USD | 37.42 USD |
January 2013 | 30.01 USD | 36.28 USD |
December 2012 | 30.05 USD | 36.33 USD |
November 2012 | 28.94 USD | 35.29 USD |
October 2012 | 29.83 USD | 36.37 USD |
September 2012 | 29.82 USD | 36.36 USD |
August 2012 | 29.63 USD | 36.13 USD |
July 2012 | 28.70 USD | 34.99 USD |
June 2012 | 29.72 USD | 36.24 USD |
May 2012 | 28.38 USD | 34.88 USD |
April 2012 | 31.09 USD | 38.21 USD |
March 2012 | 32.40 USD | 39.82 USD |
February 2012 | 31.88 USD | 39.18 USD |
January 2012 | 31.25 USD | 38.41 USD |
December 2011 | 30.48 USD | 37.46 USD |
November 2011 | 31.01 USD | 38.34 USD |
October 2011 | 31.48 USD | 38.93 USD |
September 2011 | 32.62 USD | 40.34 USD |
August 2011 | 31.26 USD | 38.65 USD |
July 2011 | 35.86 USD | 44.35 USD |
June 2011 | 34.68 USD | 42.89 USD |
May 2011 | 32.66 USD | 40.39 USD |
April 2011 | 33.61 USD | 41.56 USD |
FJP
Price: 55.13USD
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 4.06%
Payout Ratio: 58.58%
Payout Ratio Range:
Dividend Per Share: 2.23 USD
Earnings Per Share: 7.62 USD
P/E Ratio: 6.80
Exchange: NGM
Volume: 700
Market Capitalization: 193.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%