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 |
| Feb 23, 2023 | $35.26 | $35.34 | $34.97 | $35.30 | 68 466 |
| Feb 22, 2023 | $35.16 | $35.23 | $34.97 | $35.03 | 20 985 |
| Feb 21, 2023 | $35.51 | $35.59 | $35.29 | $35.34 | 38 853 |
| Feb 17, 2023 | $35.61 | $35.89 | $35.53 | $35.81 | 64 717 |
| Feb 16, 2023 | $35.45 | $35.90 | $35.45 | $35.64 | 13 424 |
| Feb 15, 2023 | $35.39 | $35.75 | $35.39 | $35.75 | 153 466 |
| Feb 14, 2023 | $35.57 | $35.88 | $35.47 | $35.85 | 37 140 |
| Feb 13, 2023 | $35.36 | $35.65 | $35.36 | $35.58 | 20 353 |
| Feb 10, 2023 | $35.33 | $35.37 | $35.15 | $35.32 | 19 339 |
| Feb 09, 2023 | $35.99 | $36.04 | $35.59 | $35.69 | 14 287 |
| Feb 08, 2023 | $35.78 | $35.78 | $35.46 | $35.57 | 17 081 |
| Feb 07, 2023 | $35.19 | $35.68 | $35.11 | $35.64 | 98 415 |
| Feb 06, 2023 | $35.47 | $35.48 | $35.20 | $35.38 | 25 171 |
| Feb 03, 2023 | $35.89 | $36.16 | $35.79 | $35.83 | 42 911 |
| Feb 02, 2023 | $36.51 | $36.51 | $36.13 | $36.37 | 49 950 |
| Feb 01, 2023 | $35.89 | $36.48 | $35.72 | $36.32 | 89 320 |
| Jan 31, 2023 | $35.46 | $35.78 | $35.36 | $35.75 | 51 692 |
| Jan 30, 2023 | $35.70 | $35.80 | $35.54 | $35.56 | 85 998 |
| Jan 27, 2023 | $35.72 | $35.99 | $35.69 | $35.92 | 209 077 |
| Jan 26, 2023 | $35.64 | $35.85 | $35.44 | $35.78 | 33 764 |
| Jan 25, 2023 | $35.22 | $35.63 | $35.22 | $35.56 | 42 060 |
| Jan 24, 2023 | $35.27 | $35.53 | $35.22 | $35.50 | 43 760 |
| Jan 23, 2023 | $35.23 | $35.55 | $35.23 | $35.55 | 238 843 |
| Jan 20, 2023 | $34.90 | $35.28 | $34.89 | $35.27 | 34 454 |
| Jan 19, 2023 | $34.87 | $35.05 | $34.75 | $34.96 | 36 834 |
