NYSEARCA:FEP
$34.26
(
1.62%
)
Friday, 2nd Jun 2023
First Trust Europe AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.04 | $35.44 | Friday, 2nd Jun 2023 FEP stock ended at $34.26. This is 1.62% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 0.556% from a day low at $34.19 to a day high of $34.38. |
| 90 days | $32.42 | $36.03 | |
| 52 weeks | $25.75 | $37.23 |
Historical First Trust Europe AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $34.28 | $34.38 | $34.19 | $34.26 | 11 141 |
| 2023-06-01 | $33.34 | $33.76 | $33.34 | $33.72 | 9 990 |
| 2023-05-31 | $33.28 | $33.31 | $33.04 | $33.27 | 13 616 |
| 2023-05-30 | $33.99 | $34.00 | $33.58 | $33.70 | 12 581 |
| 2023-05-26 | $33.96 | $34.03 | $33.82 | $34.01 | 22 904 |
| 2023-05-25 | $33.69 | $33.75 | $33.51 | $33.64 | 422 155 |
| 2023-05-24 | $34.06 | $34.06 | $33.83 | $33.85 | 17 322 |
| 2023-05-23 | $34.68 | $34.76 | $34.43 | $34.47 | 16 014 |
| 2023-05-22 | $34.87 | $34.99 | $34.81 | $34.92 | 22 209 |
| 2023-05-19 | $34.85 | $34.89 | $34.69 | $34.78 | 14 899 |
| 2023-05-18 | $34.59 | $34.75 | $34.51 | $34.72 | 12 199 |
| 2023-05-17 | $34.62 | $34.86 | $34.51 | $34.80 | 21 704 |
| 2023-05-16 | $34.74 | $34.77 | $34.49 | $34.52 | 15 565 |
| 2023-05-15 | $34.75 | $34.94 | $34.71 | $34.94 | 13 429 |
| 2023-05-12 | $34.71 | $34.75 | $34.46 | $34.61 | 21 321 |
| 2023-05-11 | $34.63 | $34.67 | $34.44 | $34.63 | 34 985 |
| 2023-05-10 | $35.23 | $35.23 | $34.80 | $35.02 | 24 748 |
| 2023-05-09 | $34.86 | $35.11 | $34.86 | $35.04 | 13 930 |
| 2023-05-08 | $35.31 | $35.44 | $35.30 | $35.35 | 15 258 |
| 2023-05-05 | $34.85 | $35.35 | $34.85 | $35.31 | 10 645 |
| 2023-05-04 | $34.60 | $34.70 | $34.45 | $34.56 | 12 380 |
| 2023-05-03 | $34.82 | $35.14 | $34.78 | $34.84 | 27 681 |
| 2023-05-02 | $35.04 | $35.04 | $34.65 | $34.87 | 26 916 |
| 2023-05-01 | $35.49 | $35.53 | $35.33 | $35.41 | 25 610 |
| 2023-04-28 | $35.08 | $35.44 | $35.08 | $35.43 | 13 013 |
| 2023-04-27 | $35.04 | $35.28 | $34.95 | $35.26 | 20 543 |
| 2023-04-26 | $35.12 | $35.14 | $34.86 | $34.96 | 17 089 |
| 2023-04-25 | $35.11 | $35.11 | $34.69 | $34.69 | 15 107 |
| 2023-04-24 | $35.50 | $35.56 | $35.45 | $35.51 | 18 880 |
| 2023-04-21 | $35.20 | $35.47 | $35.13 | $35.44 | 26 903 |
| 2023-04-20 | $35.35 | $35.48 | $35.30 | $35.37 | 18 394 |
| 2023-04-19 | $35.67 | $35.74 | $35.61 | $35.66 | 28 737 |
| 2023-04-18 | $35.90 | $35.97 | $35.77 | $35.92 | 15 762 |
| 2023-04-17 | $35.65 | $35.72 | $35.50 | $35.72 | 26 586 |
| 2023-04-14 | $35.84 | $35.92 | $35.52 | $35.74 | 21 602 |
| 2023-04-13 | $35.62 | $35.81 | $35.59 | $35.77 | 59 876 |
| 2023-04-12 | $35.46 | $35.50 | $35.26 | $35.37 | 45 585 |
| 2023-04-11 | $34.94 | $35.13 | $34.94 | $35.06 | 24 228 |
| 2023-04-10 | $34.60 | $34.92 | $34.60 | $34.92 | 27 020 |
| 2023-04-06 | $34.61 | $34.97 | $34.56 | $34.84 | 60 991 |
| 2023-04-05 | $34.59 | $34.66 | $34.42 | $34.49 | 19 130 |
| 2023-04-04 | $35.17 | $35.17 | $34.91 | $35.02 | 20 431 |
| 2023-04-03 | $34.78 | $35.09 | $34.78 | $35.08 | 28 136 |
| 2023-03-31 | $34.82 | $34.92 | $34.70 | $34.76 | 22 557 |
| 2023-03-30 | $34.75 | $34.85 | $34.65 | $34.75 | 52 176 |
| 2023-03-29 | $33.98 | $34.14 | $33.95 | $34.14 | 31 799 |
| 2023-03-28 | $33.39 | $33.64 | $33.39 | $33.53 | 13 981 |
| 2023-03-27 | $33.40 | $33.52 | $33.31 | $33.50 | 15 935 |
| 2023-03-24 | $32.90 | $33.11 | $32.73 | $33.05 | 30 880 |
| 2023-03-23 | $34.05 | $34.19 | $33.46 | $33.59 | 35 046 |
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.... FEP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
