NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.18
-0.145 (-0.390%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Wednesday, 24th Apr 2024 FEP stock ended at $37.18. This is 0.390% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.587% from a day low at $37.05 to a day high of $37.27. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $33.34 | $33.76 | $33.34 | $33.72 | 9 990 |
| May 31, 2023 | $33.28 | $33.31 | $33.04 | $33.27 | 13 616 |
| May 30, 2023 | $33.99 | $34.00 | $33.58 | $33.70 | 12 581 |
| May 26, 2023 | $33.96 | $34.03 | $33.82 | $34.01 | 22 904 |
| May 25, 2023 | $33.69 | $33.75 | $33.51 | $33.64 | 422 155 |
| May 24, 2023 | $34.06 | $34.06 | $33.83 | $33.85 | 17 322 |
| May 23, 2023 | $34.68 | $34.76 | $34.43 | $34.47 | 16 014 |
| May 22, 2023 | $34.87 | $34.99 | $34.81 | $34.92 | 22 209 |
| May 19, 2023 | $34.85 | $34.89 | $34.69 | $34.78 | 14 899 |
| May 18, 2023 | $34.59 | $34.75 | $34.51 | $34.72 | 12 199 |
| May 17, 2023 | $34.62 | $34.86 | $34.51 | $34.80 | 21 704 |
| May 16, 2023 | $34.74 | $34.77 | $34.49 | $34.52 | 15 565 |
| May 15, 2023 | $34.75 | $34.94 | $34.71 | $34.94 | 13 429 |
| May 12, 2023 | $34.71 | $34.75 | $34.46 | $34.61 | 21 321 |
| May 11, 2023 | $34.63 | $34.67 | $34.44 | $34.63 | 34 985 |
| May 10, 2023 | $35.23 | $35.23 | $34.80 | $35.02 | 24 748 |
| May 09, 2023 | $34.86 | $35.11 | $34.86 | $35.04 | 13 930 |
| May 08, 2023 | $35.31 | $35.44 | $35.30 | $35.35 | 15 258 |
| May 05, 2023 | $34.85 | $35.35 | $34.85 | $35.31 | 10 645 |
| May 04, 2023 | $34.60 | $34.70 | $34.45 | $34.56 | 12 380 |
| May 03, 2023 | $34.82 | $35.14 | $34.78 | $34.84 | 27 681 |
| May 02, 2023 | $35.04 | $35.04 | $34.65 | $34.87 | 26 916 |
| May 01, 2023 | $35.49 | $35.53 | $35.33 | $35.41 | 25 610 |
| Apr 28, 2023 | $35.08 | $35.44 | $35.08 | $35.43 | 13 013 |
| Apr 27, 2023 | $35.04 | $35.28 | $34.95 | $35.26 | 20 543 |
