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 |
| Apr 30, 2021 | $42.69 | $42.77 | $42.22 | $42.28 | 22 621 |
| Apr 29, 2021 | $43.12 | $43.13 | $42.70 | $42.91 | 66 626 |
| Apr 28, 2021 | $42.88 | $43.12 | $42.74 | $43.11 | 253 068 |
| Apr 27, 2021 | $42.76 | $42.99 | $42.74 | $42.93 | 21 705 |
| Apr 26, 2021 | $42.84 | $42.94 | $42.82 | $42.83 | 26 833 |
| Apr 23, 2021 | $42.33 | $42.73 | $42.33 | $42.69 | 49 694 |
| Apr 22, 2021 | $42.37 | $42.37 | $41.98 | $42.07 | 54 860 |
| Apr 21, 2021 | $41.74 | $42.34 | $41.74 | $42.26 | 98 210 |
| Apr 20, 2021 | $42.50 | $42.50 | $42.01 | $42.17 | 29 422 |
| Apr 19, 2021 | $43.00 | $43.02 | $42.78 | $42.92 | 34 668 |
| Apr 16, 2021 | $42.66 | $42.95 | $42.62 | $42.85 | 1 470 660 |
| Apr 15, 2021 | $42.32 | $42.35 | $42.15 | $42.35 | 64 879 |
| Apr 14, 2021 | $42.09 | $42.24 | $42.00 | $42.17 | 187 947 |
| Apr 13, 2021 | $41.98 | $42.24 | $41.96 | $42.24 | 59 653 |
| Apr 12, 2021 | $41.86 | $41.89 | $41.67 | $41.72 | 50 241 |
| Apr 09, 2021 | $41.91 | $42.13 | $41.87 | $42.13 | 28 367 |
| Apr 08, 2021 | $41.93 | $42.06 | $41.76 | $41.94 | 32 116 |
| Apr 07, 2021 | $41.87 | $42.01 | $41.76 | $41.83 | 27 586 |
| Apr 06, 2021 | $41.64 | $41.85 | $41.63 | $41.72 | 86 368 |
| Apr 05, 2021 | $41.78 | $42.27 | $41.78 | $42.11 | 80 501 |
| Apr 01, 2021 | $41.08 | $41.51 | $41.02 | $41.51 | 68 055 |
| Mar 31, 2021 | $40.76 | $40.89 | $40.64 | $40.66 | 86 744 |
| Mar 30, 2021 | $40.46 | $40.67 | $40.42 | $40.58 | 140 101 |
| Mar 29, 2021 | $40.57 | $40.65 | $40.36 | $40.53 | 15 298 |
| Mar 26, 2021 | $40.52 | $40.90 | $40.48 | $40.90 | 19 639 |
