NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.18
-0.145 (-0.390%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Wednesday, 24th Apr 2024 FEP stock ended at $37.18. This is 0.390% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.587% from a day low at $37.05 to a day high of $37.27. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $35.25 | $35.46 | $35.25 | $35.38 | 19 116 |
| Feb 09, 2024 | $35.10 | $35.23 | $35.03 | $35.19 | 11 425 |
| Feb 08, 2024 | $35.15 | $35.20 | $35.05 | $35.12 | 17 037 |
| Feb 07, 2024 | $35.23 | $35.24 | $35.07 | $35.15 | 20 032 |
| Feb 06, 2024 | $35.21 | $35.42 | $35.21 | $35.42 | 19 019 |
| Feb 05, 2024 | $35.11 | $35.16 | $34.87 | $35.03 | 32 961 |
| Feb 02, 2024 | $35.47 | $35.51 | $35.31 | $35.46 | 16 652 |
| Feb 01, 2024 | $35.56 | $35.71 | $35.34 | $35.68 | 64 848 |
| Jan 31, 2024 | $35.88 | $35.94 | $35.43 | $35.47 | 22 971 |
| Jan 30, 2024 | $35.64 | $35.78 | $35.59 | $35.74 | 22 648 |
| Jan 29, 2024 | $35.48 | $35.69 | $35.40 | $35.66 | 68 636 |
| Jan 26, 2024 | $35.79 | $35.79 | $35.66 | $35.70 | 40 236 |
| Jan 25, 2024 | $35.51 | $35.55 | $35.32 | $35.53 | 46 393 |
| Jan 24, 2024 | $35.61 | $35.64 | $35.45 | $35.46 | 18 509 |
| Jan 23, 2024 | $35.16 | $35.18 | $35.01 | $35.16 | 11 072 |
| Jan 22, 2024 | $35.17 | $35.26 | $35.12 | $35.16 | 31 149 |
| Jan 19, 2024 | $34.91 | $35.09 | $34.79 | $35.06 | 15 077 |
| Jan 18, 2024 | $34.98 | $35.09 | $34.87 | $35.09 | 34 680 |
| Jan 17, 2024 | $34.68 | $34.87 | $34.61 | $34.84 | 50 731 |
| Jan 16, 2024 | $35.22 | $35.31 | $35.06 | $35.12 | 27 986 |
| Jan 12, 2024 | $36.03 | $36.10 | $35.80 | $35.90 | 26 194 |
| Jan 11, 2024 | $36.07 | $36.07 | $35.63 | $35.87 | 18 265 |
| Jan 10, 2024 | $35.97 | $36.13 | $35.93 | $36.11 | 16 094 |
| Jan 09, 2024 | $36.02 | $36.02 | $35.87 | $35.97 | 17 073 |
| Jan 08, 2024 | $36.23 | $36.44 | $36.16 | $36.41 | 43 348 |
