Skip to main content
FCA logo

First Trust China AlphaDEX Fund

FCANASDAQFirst TrustEquity

$23.66Today:- (-)1Y −18.61%

As of Oct 26, 2026 close

Assets (AUM)
$29.46M
Expense ratio
0.80%
Dividend yield
6.14%
Holdings
56
52-week range
$24.04$34.60
Volume (live)
-
Avg. volume (3M)
4.47K

FCA ETF Historical Prices: First Trust China AlphaDEX Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FCA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FCA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FCA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202623.5623.6623.5623.6623.66543
Oct 23, 202623.4123.5022.6123.5023.503.99K
Oct 22, 202623.0923.3222.5023.3223.327.58K
Oct 21, 202623.8424.0423.7524.0324.039.15K
Oct 20, 202624.0424.4024.0424.2424.242.40K
Oct 19, 202624.5724.5724.3824.3824.381.67K
Oct 16, 202624.4724.6224.4724.6224.621.08K
Oct 15, 202624.4824.8224.4024.6624.664.21K
Oct 14, 202625.0025.0024.8325.0025.001.92K
Oct 13, 202625.4325.4325.4325.4325.43324
Oct 12, 202625.3125.5625.3125.4725.472.18K
Oct 9, 202625.5025.7525.5025.7525.75536
Oct 8, 202625.5025.5025.3325.4825.487.98K
Oct 7, 202625.5925.7325.5925.6025.601.72K
Oct 6, 202625.6225.7525.6225.7525.75429
Oct 5, 202625.5025.6725.5025.6725.676.23K
Oct 2, 202625.2425.5125.1825.5025.505.43K
Oct 1, 202625.8125.9825.1325.7925.7912.63K
Sep 30, 202625.6925.9925.6825.8225.824.86K
Sep 29, 202625.4925.6625.4025.6625.663.79K
Sep 28, 202625.5825.6225.4725.6225.622.65K
Sep 25, 202625.5825.8125.5825.8125.81837
Sep 24, 202625.7425.9325.6125.8625.867.97K
Sep 23, 202626.8026.8826.5226.8625.979.18K
Sep 22, 202627.2527.2527.0427.2326.323.35K
Sep 21, 202627.0927.3527.0327.3526.4416.83K
Sep 18, 202626.8727.0026.8726.9426.056.45K
Sep 17, 202626.9426.9426.8626.8926.004.67K
Sep 16, 202626.8926.8926.7526.7525.87648
Sep 15, 202627.2027.4027.1327.1326.232.83K
Sep 14, 202627.4527.5127.4227.4226.51654
Sep 11, 202627.2128.0727.2027.3626.4515.91K
Sep 10, 202627.4927.4927.3027.3026.39441
Sep 9, 202627.4127.5527.4127.5026.591.43K
Sep 8, 202627.6727.7427.2827.4326.5234.71K
Sep 4, 202627.6627.9627.6427.7526.829.30K
Sep 3, 202627.2127.5527.2127.5526.631.69K
Sep 2, 202627.3627.6427.2727.4926.581.87K
Sep 1, 202627.5327.6127.4227.6126.701.16K
Aug 31, 202627.4427.7127.2527.4826.5614.23K
Aug 28, 202627.4927.8327.4227.6926.776.38K
Aug 27, 202627.4627.7127.4627.7026.782.03K
Aug 26, 202627.4127.7527.4127.5526.631.72K
Aug 25, 202627.2727.5927.2527.4926.5822.40K
Aug 24, 202627.2927.3927.2127.3226.422.07K
Aug 21, 202627.5327.6227.5327.6226.70589
Aug 20, 202627.1427.1427.1327.1326.23908
Aug 19, 202627.3027.3027.1027.2026.301.88K
Aug 18, 202627.5727.5827.5027.5026.592.27K
Aug 17, 202627.7427.7427.3927.5726.6513.46K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust China AlphaDEX Fund Historical Prices

What is OHLC data for FCA?

OHLC stands for Open, High, Low, Close - the four key price points for FCA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FCA?

The adjusted close price for FCA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FCA price history go?

FCA historical price data is available from the ETF's inception on Apr 17, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FCA data?

FCA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FCA?

Trading volume for FCA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.