and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Europe AlphaDEX Fund ETF Price (Quote) NYSEARCA:FEP
$32.80 ( 2.44% ) Wednesday, 10th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.88 | $32.92 | Wednesday, 10th Aug 2022 FEP stock ended at $32.80. This is 2.44% more than the trading day before Tuesday, 9th Aug 2022. During the day the stock fluctuated 0.85% from a day low at $32.64 to a day high of $32.92. |
| 90 days | $28.88 | $37.23 | |
| 52 weeks | $28.88 | $45.03 |
Historical First Trust Europe AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-10 | $32.73 | $32.92 | $32.64 | $32.80 | 30 067 |
| 2022-08-09 | $32.14 | $32.20 | $31.94 | $32.02 | 22 571 |
| 2022-08-08 | $32.25 | $32.34 | $32.03 | $32.13 | 19 392 |
| 2022-08-05 | $31.63 | $32.00 | $31.63 | $31.98 | 23 824 |
| 2022-08-04 | $32.09 | $32.22 | $32.01 | $32.20 | 52 368 |
| 2022-08-03 | $32.01 | $32.15 | $31.81 | $32.09 | 34 425 |
| 2022-08-02 | $32.05 | $32.10 | $31.75 | $31.79 | 32 399 |
| 2022-08-01 | $32.31 | $32.41 | $32.09 | $32.19 | 46 363 |
| 2022-07-29 | $31.93 | $32.38 | $31.88 | $32.32 | 21 578 |
| 2022-07-28 | $31.54 | $31.81 | $31.37 | $31.76 | 22 227 |
| 2022-07-27 | $31.12 | $31.59 | $31.00 | $31.52 | 53 953 |
| 2022-07-26 | $30.94 | $30.97 | $30.74 | $30.76 | 59 346 |
| 2022-07-25 | $31.47 | $31.48 | $31.24 | $31.35 | 74 139 |
| 2022-07-22 | $31.21 | $31.38 | $30.88 | $30.98 | 27 215 |
| 2022-07-21 | $30.73 | $31.20 | $30.73 | $31.18 | 50 336 |
| 2022-07-20 | $31.11 | $31.17 | $30.75 | $30.87 | 16 239 |
| 2022-07-19 | $30.91 | $31.31 | $30.85 | $31.25 | 57 144 |
| 2022-07-18 | $30.49 | $30.66 | $30.22 | $30.23 | 35 406 |
| 2022-07-15 | $29.61 | $29.81 | $29.36 | $29.77 | 90 124 |
| 2022-07-14 | $29.04 | $29.28 | $28.88 | $29.22 | 87 633 |
| 2022-07-13 | $29.64 | $30.09 | $29.64 | $29.99 | 16 363 |
| 2022-07-12 | $29.90 | $30.25 | $29.90 | $29.97 | 119 747 |
| 2022-07-11 | $30.11 | $30.17 | $29.91 | $29.98 | 38 182 |
| 2022-07-08 | $30.54 | $30.65 | $30.32 | $30.56 | 97 107 |
| 2022-07-07 | $30.17 | $30.40 | $30.17 | $30.38 | 111 146 |
| 2022-07-06 | $29.65 | $29.71 | $29.37 | $29.58 | 30 242 |
| 2022-07-05 | $29.64 | $29.85 | $29.39 | $29.80 | 29 768 |
| 2022-07-01 | $30.88 | $31.18 | $30.61 | $31.16 | 61 296 |
| 2022-06-30 | $30.87 | $31.37 | $30.72 | $31.32 | 58 851 |
| 2022-06-29 | $31.97 | $31.97 | $31.56 | $31.60 | 41 358 |
| 2022-06-28 | $32.41 | $32.52 | $31.92 | $31.96 | 37 233 |
| 2022-06-27 | $32.03 | $32.26 | $31.98 | $32.06 | 19 002 |
| 2022-06-24 | $31.50 | $32.10 | $31.48 | $31.97 | 31 717 |
| 2022-06-23 | $32.22 | $32.22 | $31.69 | $32.14 | 32 802 |
| 2022-06-22 | $32.47 | $32.96 | $32.47 | $32.67 | 46 118 |
| 2022-06-21 | $33.38 | $33.38 | $33.09 | $33.19 | 104 920 |
| 2022-06-17 | $32.80 | $32.97 | $32.43 | $32.57 | 20 816 |
| 2022-06-16 | $32.67 | $32.94 | $32.52 | $32.65 | 30 847 |
| 2022-06-15 | $33.51 | $33.88 | $33.13 | $33.75 | 53 511 |
| 2022-06-14 | $33.27 | $33.36 | $32.70 | $32.93 | 86 908 |
| 2022-06-13 | $33.53 | $33.60 | $33.11 | $33.19 | 100 125 |
| 2022-06-10 | $34.66 | $34.68 | $34.44 | $34.49 | 20 551 |
| 2022-06-09 | $36.17 | $36.24 | $35.57 | $35.66 | 21 955 |
| 2022-06-08 | $36.72 | $36.82 | $36.52 | $36.54 | 15 837 |
| 2022-06-07 | $36.64 | $37.14 | $36.64 | $37.14 | 38 335 |
| 2022-06-06 | $37.17 | $37.23 | $36.91 | $36.96 | 29 486 |
| 2022-06-03 | $36.70 | $36.86 | $36.63 | $36.73 | 16 585 |
| 2022-06-02 | $36.61 | $37.15 | $36.60 | $37.04 | 40 122 |
| 2022-06-01 | $36.81 | $36.81 | $36.15 | $36.32 | 38 236 |
| 2022-05-31 | $36.80 | $36.91 | $36.62 | $36.70 | 75 460 |
About First Trust Europe AlphaDEX Fund
FEP was created on 04/18/11 by First Trust. The ETF tracks a tiered equal-weighted index of 200 companies selected from the S&P Europe BMI based on the S&P's AlphaDex selection methodology.... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
