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 |
| Aug 24, 2021 | $44.04 | $44.22 | $44.00 | $44.04 | 37 792 |
| Aug 23, 2021 | $43.90 | $44.14 | $43.86 | $44.07 | 38 639 |
| Aug 20, 2021 | $43.27 | $43.63 | $43.27 | $43.54 | 23 412 |
| Aug 19, 2021 | $43.33 | $43.52 | $43.26 | $43.43 | 21 736 |
| Aug 18, 2021 | $44.10 | $44.28 | $43.97 | $44.04 | 35 524 |
| Aug 17, 2021 | $44.20 | $44.25 | $43.88 | $44.03 | 60 783 |
| Aug 16, 2021 | $44.50 | $44.61 | $44.36 | $44.61 | 22 773 |
| Aug 13, 2021 | $44.76 | $44.92 | $44.71 | $44.92 | 24 478 |
| Aug 12, 2021 | $44.59 | $44.69 | $44.51 | $44.60 | 30 921 |
| Aug 11, 2021 | $44.50 | $44.66 | $44.45 | $44.66 | 65 823 |
| Aug 10, 2021 | $44.11 | $44.26 | $44.11 | $44.18 | 19 880 |
| Aug 09, 2021 | $44.08 | $44.15 | $44.02 | $44.03 | 11 873 |
| Aug 06, 2021 | $44.23 | $44.29 | $44.05 | $44.05 | 24 051 |
| Aug 05, 2021 | $44.22 | $44.35 | $44.22 | $44.25 | 41 669 |
| Aug 04, 2021 | $44.33 | $44.38 | $44.13 | $44.14 | 30 764 |
| Aug 03, 2021 | $44.07 | $44.22 | $43.95 | $44.16 | 34 784 |
| Aug 02, 2021 | $44.06 | $44.16 | $43.80 | $43.80 | 105 103 |
| Jul 30, 2021 | $43.86 | $43.95 | $43.61 | $43.63 | 167 849 |
| Jul 29, 2021 | $43.82 | $43.90 | $43.73 | $43.82 | 65 076 |
| Jul 28, 2021 | $43.30 | $43.54 | $43.25 | $43.46 | 68 359 |
| Jul 27, 2021 | $43.27 | $43.41 | $43.15 | $43.30 | 39 205 |
| Jul 26, 2021 | $43.28 | $43.61 | $43.28 | $43.61 | 106 991 |
| Jul 23, 2021 | $43.12 | $43.28 | $43.04 | $43.19 | 64 285 |
| Jul 22, 2021 | $43.01 | $43.02 | $42.69 | $42.88 | 26 627 |
| Jul 21, 2021 | $42.43 | $42.67 | $42.37 | $42.66 | 38 819 |
