NYSEARCA:FEP
$35.83
(
-1.47%
)
Friday, 3rd Feb 2023
First Trust Europe AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.84 | $36.51 | Friday, 3rd Feb 2023 FEP stock ended at $35.83. This is 1.47% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.04% from a day low at $35.79 to a day high of $36.16. |
| 90 days | $29.62 | $36.51 | |
| 52 weeks | $25.75 | $42.39 |
Historical First Trust Europe AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $35.89 | $36.16 | $35.79 | $35.83 | 42 911 |
| 2023-02-02 | $36.51 | $36.51 | $36.13 | $36.37 | 49 950 |
| 2023-02-01 | $35.89 | $36.48 | $35.72 | $36.32 | 89 320 |
| 2023-01-31 | $35.46 | $35.78 | $35.36 | $35.75 | 51 692 |
| 2023-01-30 | $35.70 | $35.80 | $35.54 | $35.56 | 85 998 |
| 2023-01-27 | $35.72 | $35.99 | $35.69 | $35.92 | 209 077 |
| 2023-01-26 | $35.64 | $35.85 | $35.44 | $35.78 | 33 764 |
| 2023-01-25 | $35.22 | $35.63 | $35.22 | $35.56 | 42 060 |
| 2023-01-24 | $35.27 | $35.53 | $35.22 | $35.50 | 43 760 |
| 2023-01-23 | $35.23 | $35.55 | $35.23 | $35.55 | 238 843 |
| 2023-01-20 | $34.90 | $35.28 | $34.89 | $35.27 | 34 454 |
| 2023-01-19 | $34.87 | $35.05 | $34.75 | $34.96 | 36 834 |
| 2023-01-18 | $35.13 | $35.23 | $35.09 | $35.09 | 12 040 |
| 2023-01-17 | $35.13 | $35.25 | $35.13 | $35.19 | 5 773 |
| 2023-01-13 | $34.68 | $35.07 | $34.68 | $35.04 | 41 390 |
| 2023-01-12 | $34.77 | $35.04 | $34.46 | $35.04 | 209 353 |
| 2023-01-11 | $34.21 | $34.35 | $34.11 | $34.30 | 35 906 |
| 2023-01-10 | $33.95 | $34.09 | $33.79 | $34.09 | 172 876 |
| 2023-01-09 | $34.05 | $34.25 | $33.91 | $33.98 | 26 080 |
| 2023-01-06 | $33.13 | $33.80 | $32.95 | $33.75 | 74 796 |
| 2023-01-05 | $32.89 | $33.05 | $32.84 | $32.88 | 43 578 |
| 2023-01-04 | $32.99 | $33.19 | $32.87 | $33.04 | 71 753 |
| 2023-01-03 | $32.73 | $32.88 | $32.46 | $32.60 | 53 089 |
| 2022-12-30 | $32.37 | $32.48 | $32.18 | $32.18 | 88 568 |
| 2022-12-29 | $32.41 | $32.65 | $32.39 | $32.56 | 133 746 |
| 2022-12-28 | $32.53 | $32.58 | $32.09 | $32.15 | 32 523 |
| 2022-12-27 | $32.39 | $32.51 | $32.33 | $32.45 | 37 019 |
| 2022-12-23 | $32.14 | $32.39 | $32.09 | $32.38 | 46 348 |
| 2022-12-22 | $32.21 | $32.21 | $31.85 | $32.08 | 15 224 |
| 2022-12-21 | $32.24 | $32.44 | $32.16 | $32.41 | 369 503 |
| 2022-12-20 | $31.80 | $32.01 | $31.75 | $31.93 | 29 992 |
| 2022-12-19 | $31.95 | $31.98 | $31.71 | $31.72 | 32 990 |
| 2022-12-16 | $31.81 | $31.93 | $31.62 | $31.79 | 41 287 |
| 2022-12-15 | $32.55 | $32.55 | $32.02 | $32.12 | 38 046 |
| 2022-12-14 | $32.83 | $33.09 | $32.67 | $32.96 | 54 037 |
| 2022-12-13 | $33.28 | $33.28 | $32.71 | $32.80 | 33 708 |
| 2022-12-12 | $32.30 | $32.30 | $32.14 | $32.30 | 31 915 |
| 2022-12-09 | $32.37 | $32.57 | $32.37 | $32.47 | 24 563 |
| 2022-12-08 | $32.24 | $32.39 | $32.16 | $32.29 | 21 738 |
| 2022-12-07 | $32.28 | $32.38 | $32.10 | $32.25 | 23 725 |
| 2022-12-06 | $32.52 | $32.57 | $32.15 | $32.18 | 26 039 |
| 2022-12-05 | $32.85 | $32.88 | $32.38 | $32.40 | 50 549 |
| 2022-12-02 | $32.56 | $32.91 | $32.53 | $32.89 | 26 392 |
| 2022-12-01 | $32.83 | $32.86 | $32.52 | $32.69 | 51 109 |
| 2022-11-30 | $32.16 | $32.46 | $31.81 | $32.46 | 35 375 |
| 2022-11-29 | $31.94 | $32.13 | $31.91 | $31.99 | 18 417 |
| 2022-11-28 | $32.15 | $32.16 | $31.71 | $31.73 | 24 724 |
| 2022-11-25 | $32.22 | $32.44 | $32.22 | $32.44 | 6 498 |
| 2022-11-23 | $31.83 | $32.16 | $31.83 | $32.16 | 14 563 |
| 2022-11-22 | $31.55 | $31.80 | $31.55 | $31.80 | 9 019 |
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.
