NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$36.30
-0.0400 (-0.110%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Thursday, 18th Apr 2024 FEP stock ended at $36.30. This is 0.110% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $36.26 to a day high of $36.58. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $37.23 | $37.36 | $37.23 | $37.25 | 13 077 |
| 2024-03-12 | $37.02 | $37.25 | $36.97 | $37.21 | 25 328 |
| 2024-03-11 | $36.70 | $36.85 | $36.63 | $36.81 | 8 034 |
| 2024-03-08 | $36.99 | $37.03 | $36.74 | $36.80 | 12 053 |
| 2024-03-07 | $36.77 | $36.97 | $36.77 | $36.89 | 15 616 |
| 2024-03-06 | $36.61 | $36.66 | $36.49 | $36.56 | 9 307 |
| 2024-03-05 | $36.26 | $36.39 | $36.17 | $36.29 | 8 853 |
| 2024-03-04 | $36.30 | $36.48 | $36.11 | $36.31 | 12 877 |
| 2024-03-01 | $36.29 | $36.47 | $36.14 | $36.47 | 103 567 |
| 2024-02-29 | $36.30 | $36.30 | $35.90 | $36.14 | 10 127 |
| 2024-02-28 | $36.17 | $36.31 | $36.11 | $36.27 | 9 533 |
| 2024-02-27 | $36.18 | $36.35 | $36.18 | $36.28 | 14 537 |
| 2024-02-26 | $36.24 | $36.25 | $36.04 | $36.20 | 8 972 |
| 2024-02-23 | $36.20 | $36.27 | $36.16 | $36.22 | 6 642 |
| 2024-02-22 | $36.22 | $36.25 | $36.05 | $36.19 | 11 160 |
| 2024-02-21 | $35.68 | $35.85 | $35.64 | $35.85 | 11 778 |
| 2024-02-20 | $35.64 | $35.73 | $35.54 | $35.62 | 10 720 |
| 2024-02-16 | $35.52 | $35.65 | $35.49 | $35.57 | 7 590 |
| 2024-02-15 | $35.22 | $35.55 | $35.22 | $35.47 | 9 003 |
| 2024-02-14 | $35.07 | $35.18 | $34.95 | $35.16 | 20 686 |
| 2024-02-13 | $34.79 | $34.90 | $34.56 | $34.69 | 13 432 |
| 2024-02-12 | $35.25 | $35.46 | $35.25 | $35.38 | 19 116 |
| 2024-02-09 | $35.10 | $35.23 | $35.03 | $35.19 | 11 425 |
| 2024-02-08 | $35.15 | $35.20 | $35.05 | $35.12 | 17 037 |
| 2024-02-07 | $35.23 | $35.24 | $35.07 | $35.15 | 20 032 |
