NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.56
+0.200 (+0.535%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Friday, 3rd May 2024 FEP stock ended at $37.56. This is 0.535% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.542% from a day low at $37.42 to a day high of $37.62. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $34.75 | $34.85 | $34.65 | $34.75 | 52 176 |
| Mar 29, 2023 | $33.98 | $34.14 | $33.95 | $34.14 | 31 799 |
| Mar 28, 2023 | $33.39 | $33.64 | $33.39 | $33.53 | 13 981 |
| Mar 27, 2023 | $33.40 | $33.52 | $33.31 | $33.50 | 15 935 |
| Mar 24, 2023 | $32.90 | $33.11 | $32.73 | $33.05 | 30 880 |
| Mar 23, 2023 | $34.05 | $34.19 | $33.46 | $33.59 | 35 046 |
| Mar 22, 2023 | $34.02 | $34.40 | $33.77 | $33.78 | 22 201 |
| Mar 21, 2023 | $34.12 | $34.28 | $33.98 | $34.16 | 24 315 |
| Mar 20, 2023 | $33.03 | $33.41 | $32.99 | $33.32 | 23 514 |
| Mar 17, 2023 | $32.80 | $32.80 | $32.42 | $32.68 | 42 744 |
| Mar 16, 2023 | $32.47 | $33.28 | $32.47 | $33.26 | 27 271 |
| Mar 15, 2023 | $32.67 | $32.97 | $32.44 | $32.94 | 53 897 |
| Mar 14, 2023 | $34.39 | $34.50 | $34.23 | $34.45 | 44 661 |
| Mar 13, 2023 | $33.65 | $34.05 | $33.59 | $33.85 | 49 026 |
| Mar 10, 2023 | $34.68 | $34.78 | $34.31 | $34.33 | 19 539 |
| Mar 09, 2023 | $34.98 | $35.09 | $34.63 | $34.65 | 8 207 |
| Mar 08, 2023 | $35.09 | $35.36 | $35.09 | $35.21 | 17 563 |
| Mar 07, 2023 | $35.77 | $35.77 | $35.06 | $35.08 | 26 478 |
| Mar 06, 2023 | $35.91 | $36.03 | $35.81 | $35.88 | 70 517 |
| Mar 03, 2023 | $35.62 | $35.92 | $35.52 | $35.91 | 105 181 |
| Mar 02, 2023 | $35.00 | $35.45 | $35.00 | $35.39 | 115 317 |
| Mar 01, 2023 | $35.52 | $35.52 | $35.30 | $35.41 | 15 785 |
| Feb 28, 2023 | $35.49 | $35.54 | $35.19 | $35.23 | 15 055 |
| Feb 27, 2023 | $35.23 | $35.39 | $35.16 | $35.37 | 25 023 |
| Feb 24, 2023 | $34.73 | $34.76 | $34.64 | $34.73 | 8 982 |
