NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$36.92
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Wednesday, 1st May 2024 FEP stock ended at $36.92. During the day the stock fluctuated 2.63% from a day low at $36.43 to a day high of $37.39. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2021 | $42.20 | $42.25 | $41.93 | $41.94 | 119 497 |
| Sep 28, 2021 | $42.55 | $42.55 | $42.15 | $42.21 | 52 029 |
| Sep 27, 2021 | $43.04 | $43.24 | $43.04 | $43.09 | 31 070 |
| Sep 24, 2021 | $43.12 | $43.24 | $43.09 | $43.15 | 20 903 |
| Sep 23, 2021 | $43.40 | $43.71 | $43.40 | $43.56 | 27 062 |
| Sep 22, 2021 | $43.22 | $43.57 | $43.19 | $43.41 | 24 693 |
| Sep 21, 2021 | $42.77 | $42.97 | $42.59 | $42.59 | 33 337 |
| Sep 20, 2021 | $42.24 | $42.49 | $42.03 | $42.29 | 66 563 |
| Sep 17, 2021 | $43.99 | $43.99 | $43.36 | $43.48 | 28 075 |
| Sep 16, 2021 | $44.10 | $44.20 | $43.93 | $44.20 | 16 998 |
| Sep 15, 2021 | $44.10 | $44.28 | $44.03 | $44.28 | 32 916 |
| Sep 14, 2021 | $44.50 | $44.50 | $44.03 | $44.09 | 29 376 |
| Sep 13, 2021 | $44.28 | $44.28 | $44.08 | $44.23 | 25 673 |
| Sep 10, 2021 | $44.26 | $44.32 | $43.88 | $43.88 | 39 418 |
| Sep 09, 2021 | $44.07 | $44.31 | $44.05 | $44.08 | 21 425 |
| Sep 08, 2021 | $44.35 | $44.39 | $44.05 | $44.17 | 23 542 |
| Sep 07, 2021 | $44.80 | $44.81 | $44.60 | $44.61 | 26 449 |
| Sep 03, 2021 | $44.85 | $44.94 | $44.79 | $44.86 | 20 819 |
| Sep 02, 2021 | $44.93 | $45.03 | $44.87 | $44.99 | 25 886 |
| Sep 01, 2021 | $44.59 | $44.79 | $44.59 | $44.68 | 19 996 |
| Aug 31, 2021 | $44.62 | $44.64 | $44.39 | $44.46 | 45 719 |
| Aug 30, 2021 | $44.67 | $44.73 | $44.53 | $44.69 | 67 082 |
| Aug 27, 2021 | $44.14 | $44.66 | $44.14 | $44.62 | 37 464 |
| Aug 26, 2021 | $44.21 | $44.25 | $44.02 | $44.11 | 18 367 |
| Aug 25, 2021 | $44.19 | $44.33 | $44.09 | $44.30 | 24 040 |
