First Trust Japan AlphaDEX Fund - Price History

Monthly price history for FJP (First Trust Japan AlphaDEX Fund)

DateAdjusted priceReal 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:
41.20
55.44

Dividend Yield: 1.03%

5-year range yield:
0.04%
4.42%

Forward Dividend Yield: 4.06%

Payout Ratio: 58.58%

Payout Ratio Range:
58.58%
58.58%

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%

Links: