First Trust Japan AlphaDEX Fund ( FJP) - Price History
Monthly price history for FJP (First Trust Japan AlphaDEX Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $76.54 | $76.54 |
| July 2026 | $74.25 | $74.25 |
| June 2026 | $76.33 | $76.33 |
| May 2026 | $77.50 | $77.99 |
| April 2026 | $75.34 | $75.82 |
| March 2026 | $72.14 | $72.60 |
| February 2026 | $81.30 | $81.94 |
| January 2026 | $71.40 | $71.96 |
| December 2025 | $66.65 | $67.18 |
| November 2025 | $66.42 | $68.26 |
| October 2025 | $64.59 | $66.38 |
| September 2025 | $63.41 | $65.17 |
| August 2025 | $62.77 | $64.51 |
| July 2025 | $57.76 | $59.36 |
| June 2025 | $58.11 | $59.72 |
| May 2025 | $56.74 | $58.78 |
| April 2025 | $53.64 | $55.57 |
| March 2025 | $52.92 | $54.82 |
| February 2025 | $51.99 | $53.86 |
| January 2025 | $50.51 | $52.33 |
| December 2024 | $49.88 | $51.68 |
| November 2024 | $50.39 | $53.17 |
| October 2024 | $49 | $51.71 |
| September 2024 | $51.41 | $54.25 |
| August 2024 | $50.91 | $53.72 |
| July 2024 | $50.67 | $53.47 |
| June 2024 | $48.82 | $51.52 |
| May 2024 | $50.39 | $53.56 |
| April 2024 | $49.49 | $52.60 |
| March 2024 | $51.87 | $55.13 |
| February 2024 | $49.67 | $53.08 |
| January 2024 | $48.66 | $52.01 |
| December 2023 | $47.15 | $50.39 |
| November 2023 | $46.04 | $50.30 |
| October 2023 | $44.02 | $48.10 |
| September 2023 | $45.52 | $49.74 |
| August 2023 | $45.71 | $49.94 |
| July 2023 | $46.40 | $50.69 |
| June 2023 | $43.92 | $47.98 |
| May 2023 | $40.59 | $44.87 |
| April 2023 | $41.24 | $45.59 |
| March 2023 | $41 | $45.33 |
| February 2023 | $39.68 | $43.95 |
| January 2023 | $40.52 | $44.88 |
| December 2022 | $38.33 | $42.46 |
| November 2022 | $38.59 | $42.91 |
| October 2022 | $33.92 | $37.72 |
| September 2022 | $33.95 | $37.75 |
| August 2022 | $37.56 | $41.77 |
| July 2022 | $38.08 | $42.34 |
| June 2022 | $37.12 | $41.28 |
| May 2022 | $40.46 | $45.85 |
| April 2022 | $39.41 | $44.66 |
| March 2022 | $43.59 | $49.39 |
| February 2022 | $43.09 | $48.82 |
| January 2022 | $43.04 | $48.77 |
| December 2021 | $43.98 | $49.83 |
| November 2021 | $42.73 | $49.08 |
| October 2021 | $44.70 | $51.35 |
| September 2021 | $46.16 | $53.02 |
| August 2021 | $44.99 | $51.68 |
| July 2021 | $44.19 | $50.76 |
| June 2021 | $44.56 | $51.19 |
| May 2021 | $45.21 | $52.45 |
| April 2021 | $45.02 | $52.23 |
| March 2021 | $46.06 | $53.44 |
| February 2021 | $44.41 | $51.54 |
| January 2021 | $43.90 | $50.95 |
| December 2020 | $44.48 | $51.62 |
| November 2020 | $43.50 | $50.65 |
| October 2020 | $39.99 | $46.56 |
| September 2020 | $41.91 | $48.80 |
| August 2020 | $41.19 | $47.96 |
| July 2020 | $38.71 | $45.07 |
| June 2020 | $39.37 | $45.84 |
| May 2020 | $39.10 | $45.87 |
| April 2020 | $36.24 | $42.51 |
| March 2020 | $34.40 | $40.35 |
| February 2020 | $37.40 | $43.87 |
| January 2020 | $41.36 | $48.51 |
| December 2019 | $42.93 | $50.36 |
| November 2019 | $42.31 | $50.42 |
| October 2019 | $41.86 | $49.88 |
| September 2019 | $40.17 | $47.87 |
| August 2019 | $38.41 | $45.92 |
| July 2019 | $39.60 | $47.35 |
| June 2019 | $40.28 | $48.16 |
| May 2019 | $38.54 | $46.50 |
| April 2019 | $41.45 | $50.02 |
| March 2019 | $41.25 | $49.77 |
| February 2019 | $41.16 | $49.67 |
| January 2019 | $41.41 | $49.97 |
| December 2018 | $39.85 | $48.09 |
| November 2018 | $43.31 | $52.62 |
| October 2018 | $42.16 | $51.22 |
| September 2018 | $47.43 | $57.62 |
| August 2018 | $45.45 | $55.21 |
| July 2018 | $45.87 | $55.73 |
| June 2018 | $45.53 | $55.31 |
| May 2018 | $47.20 | $57.76 |
| April 2018 | $47.90 | $58.61 |
| March 2018 | $48.14 | $58.90 |
| February 2018 | $48.58 | $59.44 |
| January 2018 | $50.36 | $61.62 |
| December 2017 | $48.96 | $59.91 |
| November 2017 | $48.12 | $59.32 |
| October 2017 | $46.58 | $57.42 |
| September 2017 | $44.90 | $55.35 |
| August 2017 | $43.91 | $54.13 |
| July 2017 | $43.56 | $53.70 |
| June 2017 | $42.41 | $52.28 |
| May 2017 | $41.70 | $51.73 |
| April 2017 | $41.22 | $51.14 |
| March 2017 | $41.06 | $50.94 |
| February 2017 | $40.45 | $50.18 |
| January 2017 | $39.55 | $49.06 |
| December 2016 | $38.36 | $47.59 |
| November 2016 | $38.02 | $47.64 |
| October 2016 | $39.86 | $49.94 |
| September 2016 | $39.34 | $49.29 |
| August 2016 | $37.34 | $46.78 |
| July 2016 | $37.46 | $46.93 |
| June 2016 | $36.22 | $45.38 |
| May 2016 | $37.09 | $46.68 |
| April 2016 | $35.74 | $44.99 |
| March 2016 | $36.05 | $45.38 |
| February 2016 | $33.83 | $42.58 |
| January 2016 | $35.83 | $45.10 |
| December 2015 | $37.47 | $47.16 |
| November 2015 | $38.78 | $48.98 |
| October 2015 | $37.85 | $47.80 |
| September 2015 | $35.39 | $44.69 |
| August 2015 | $37.30 | $47.10 |
| July 2015 | $39.93 | $50.43 |
| June 2015 | $39.74 | $50.18 |
| May 2015 | $40.43 | $51.30 |
| April 2015 | $39.53 | $50.16 |
| March 2015 | $39.36 | $49.95 |
| February 2015 | $38.77 | $49.20 |
| January 2015 | $36.78 | $46.67 |
| December 2014 | $35.57 | $45.13 |
| November 2014 | $35.89 | $45.71 |
| October 2014 | $36.86 | $46.94 |
| September 2014 | $36.64 | $46.67 |
| August 2014 | $37.45 | $47.70 |
| July 2014 | $37.79 | $48.13 |
| June 2014 | $37.58 | $47.86 |
| May 2014 | $35.49 | $45.50 |
| April 2014 | $33.66 | $43.16 |
| March 2014 | $34.13 | $43.76 |
| February 2014 | $35.14 | $45.05 |
| January 2014 | $34.31 | $43.99 |
| December 2013 | $36.40 | $46.66 |
| November 2013 | $36.12 | $46.41 |
| October 2013 | $35.28 | $45.33 |
| September 2013 | $35.83 | $46.04 |
| August 2013 | $32.48 | $41.74 |
| July 2013 | $33.54 | $43.10 |
| June 2013 | $32.44 | $41.68 |
| May 2013 | $32.02 | $41.35 |
| April 2013 | $33.74 | $43.58 |
| March 2013 | $30.54 | $39.45 |
| February 2013 | $28.96 | $37.42 |
| January 2013 | $28.08 | $36.28 |
| December 2012 | $28.12 | $36.33 |
| November 2012 | $27.08 | $35.29 |
| October 2012 | $27.90 | $36.37 |
| September 2012 | $27.90 | $36.36 |
| August 2012 | $27.72 | $36.13 |
| July 2012 | $26.85 | $34.99 |
| June 2012 | $27.80 | $36.24 |
| May 2012 | $26.55 | $34.88 |
| April 2012 | $29.08 | $38.21 |
| March 2012 | $30.31 | $39.82 |
| February 2012 | $29.82 | $39.18 |
| January 2012 | $29.24 | $38.41 |
| December 2011 | $28.51 | $37.46 |
| November 2011 | $29 | $38.34 |
| October 2011 | $29.45 | $38.93 |
| September 2011 | $30.52 | $40.34 |
| August 2011 | $29.24 | $38.65 |
| July 2011 | $33.55 | $44.35 |
| June 2011 | $32.45 | $42.89 |
| May 2011 | $30.56 | $40.39 |
| April 2011 | $31.44 | $41.56 |
FJP
Price: $76.54
52 week price:
Dividend Yield: 2.59%
5-year range yield:
Forward Dividend Yield: 2.52%
Payout Ratio: 19.57%
Dividend Per Share: 1.94 USD
Earnings Per Share: 5.66 USD
P/E Ratio: 12.98
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 700
Market Capitalization: 252.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 19.28%
DGR5: 24.14%
DGR10: 29.37%