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 |
| 2021-06-01 | $45.18 | $45.27 | $45.03 | $45.16 | 46 539 |
| 2021-05-28 | $44.47 | $44.69 | $44.40 | $44.50 | 22 219 |
| 2021-05-27 | $44.30 | $44.49 | $44.30 | $44.49 | 18 484 |
| 2021-05-26 | $43.95 | $44.10 | $43.90 | $43.92 | 27 434 |
| 2021-05-25 | $44.26 | $44.26 | $44.02 | $44.05 | 24 055 |
| 2021-05-24 | $43.94 | $44.19 | $43.88 | $44.11 | 53 013 |
| 2021-05-21 | $43.83 | $43.84 | $43.65 | $43.80 | 32 023 |
| 2021-05-20 | $43.53 | $43.84 | $43.49 | $43.84 | 19 211 |
| 2021-05-19 | $43.09 | $43.48 | $42.94 | $43.28 | 27 393 |
| 2021-05-18 | $44.03 | $44.03 | $43.73 | $43.80 | 49 925 |
| 2021-05-17 | $43.55 | $43.71 | $43.45 | $43.69 | 41 307 |
| 2021-05-14 | $43.24 | $43.65 | $43.19 | $43.61 | 36 610 |
| 2021-05-13 | $42.58 | $42.99 | $42.58 | $42.87 | 43 917 |
| 2021-05-12 | $42.90 | $43.10 | $42.50 | $42.57 | 100 771 |
| 2021-05-11 | $42.89 | $43.28 | $42.84 | $43.11 | 54 953 |
| 2021-05-10 | $43.94 | $44.01 | $43.59 | $43.72 | 25 620 |
| 2021-05-07 | $43.24 | $43.78 | $43.24 | $43.74 | 27 983 |
| 2021-05-06 | $42.86 | $43.15 | $42.75 | $43.14 | 89 096 |
| 2021-05-05 | $42.65 | $42.91 | $42.59 | $42.91 | 58 348 |
| 2021-05-04 | $42.22 | $42.38 | $41.82 | $42.08 | 65 561 |
| 2021-05-03 | $42.72 | $43.01 | $42.72 | $43.01 | 29 389 |
| 2021-04-30 | $42.69 | $42.77 | $42.22 | $42.28 | 22 621 |
| 2021-04-29 | $43.12 | $43.13 | $42.70 | $42.91 | 66 626 |
| 2021-04-28 | $42.88 | $43.12 | $42.74 | $43.11 | 253 068 |
| 2021-04-27 | $42.76 | $42.99 | $42.74 | $42.93 | 21 705 |
