Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Europe AlphaDEX Fund Fund Price (Quote) NYSEARCA:FEP
$43.01 ( -0.58% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.39 | $43.87 | Friday, 14th Jan 2022 FEP stock ended at $43.01. This is 0.58% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 1.00% from a day low at $42.73 to a day high of $43.16. |
| 90 days | $41.30 | $44.47 | |
| 52 weeks | $37.93 | $45.52 |
Historical First Trust Europe AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $42.99 | $43.16 | $42.73 | $43.01 | 35 679 |
| 2022-01-13 | $43.78 | $43.87 | $43.25 | $43.26 | 49 446 |
| 2022-01-12 | $43.48 | $43.68 | $43.41 | $43.63 | 50 664 |
| 2022-01-11 | $42.65 | $43.06 | $42.53 | $42.98 | 194 237 |
| 2022-01-10 | $42.38 | $42.50 | $42.07 | $42.41 | 86 986 |
| 2022-01-07 | $43.03 | $43.29 | $42.93 | $43.18 | 85 553 |
| 2022-01-06 | $43.10 | $43.15 | $42.87 | $42.98 | 37 117 |
| 2022-01-05 | $43.77 | $43.84 | $43.09 | $43.14 | 69 794 |
| 2022-01-04 | $43.71 | $43.78 | $43.45 | $43.47 | 123 092 |
| 2022-01-03 | $43.43 | $43.56 | $43.19 | $43.56 | 238 438 |
| 2021-12-31 | $43.16 | $43.29 | $43.02 | $43.09 | 35 024 |
| 2021-12-30 | $43.20 | $43.26 | $43.02 | $43.02 | 122 347 |
| 2021-12-29 | $43.16 | $43.36 | $43.10 | $43.36 | 93 436 |
| 2021-12-28 | $43.20 | $43.26 | $43.11 | $43.18 | 33 038 |
| 2021-12-27 | $42.78 | $43.09 | $42.78 | $43.09 | 19 791 |
| 2021-12-23 | $42.35 | $42.65 | $42.35 | $42.56 | 74 676 |
| 2021-12-22 | $42.46 | $42.86 | $42.37 | $42.86 | 75 795 |
| 2021-12-21 | $42.12 | $42.28 | $41.97 | $42.23 | 55 006 |
| 2021-12-20 | $41.53 | $41.65 | $41.39 | $41.65 | 85 890 |
| 2021-12-17 | $41.78 | $41.95 | $41.62 | $41.64 | 22 756 |
| 2021-12-16 | $42.55 | $42.55 | $42.13 | $42.29 | 20 324 |
| 2021-12-15 | $41.96 | $42.44 | $41.74 | $42.43 | 38 481 |
| 2021-12-14 | $41.95 | $42.05 | $41.67 | $41.84 | 29 747 |
| 2021-12-13 | $42.51 | $42.52 | $42.11 | $42.15 | 16 208 |
| 2021-12-10 | $42.59 | $42.62 | $42.40 | $42.56 | 45 184 |
| 2021-12-09 | $42.75 | $42.75 | $42.50 | $42.53 | 36 999 |
| 2021-12-08 | $42.85 | $42.91 | $42.73 | $42.87 | 28 276 |
| 2021-12-07 | $42.43 | $42.77 | $42.43 | $42.70 | 65 931 |
| 2021-12-06 | $41.67 | $41.85 | $41.57 | $41.73 | 129 842 |
| 2021-12-03 | $41.99 | $41.99 | $41.30 | $41.51 | 31 958 |
| 2021-12-02 | $41.67 | $42.04 | $41.67 | $41.91 | 43 390 |
| 2021-12-01 | $42.34 | $42.47 | $41.48 | $41.49 | 50 572 |
| 2021-11-30 | $42.32 | $42.49 | $41.54 | $41.71 | 235 483 |
| 2021-11-29 | $42.23 | $42.26 | $41.91 | $42.13 | 34 626 |
| 2021-11-26 | $41.96 | $41.96 | $41.51 | $41.70 | 54 775 |
| 2021-11-24 | $42.35 | $42.69 | $42.35 | $42.69 | 24 982 |
| 2021-11-23 | $43.06 | $43.06 | $42.68 | $42.88 | 24 704 |
| 2021-11-22 | $43.42 | $43.65 | $43.29 | $43.35 | 48 489 |
| 2021-11-19 | $43.57 | $43.59 | $43.30 | $43.35 | 147 003 |
| 2021-11-18 | $43.89 | $44.00 | $43.69 | $43.90 | 42 578 |
| 2021-11-17 | $43.87 | $43.95 | $43.79 | $43.95 | 30 915 |
| 2021-11-16 | $43.94 | $44.03 | $43.79 | $43.81 | 32 345 |
| 2021-11-15 | $44.11 | $44.11 | $44.11 | $44.11 | 0 |
| 2021-11-12 | $44.06 | $44.23 | $44.04 | $44.11 | 33 306 |
| 2021-11-11 | $44.02 | $44.16 | $43.94 | $44.05 | 36 078 |
| 2021-11-10 | $43.94 | $44.07 | $43.59 | $43.59 | 31 194 |
| 2021-11-09 | $44.45 | $44.47 | $44.07 | $44.21 | 116 482 |
| 2021-11-08 | $44.24 | $44.36 | $44.19 | $44.28 | 23 960 |
| 2021-11-05 | $44.11 | $44.11 | $43.90 | $44.06 | 31 448 |
| 2021-11-04 | $44.23 | $44.26 | $44.03 | $44.19 | 25 136 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
