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 |
| 2021-02-11 | $39.85 | $40.01 | $39.77 | $40.01 | 24 668 |
| 2021-02-10 | $39.82 | $39.86 | $39.42 | $39.42 | 31 649 |
| 2021-02-09 | $39.57 | $39.81 | $39.49 | $39.64 | 47 427 |
| 2021-02-08 | $39.68 | $39.78 | $39.44 | $39.55 | 23 576 |
| 2021-02-05 | $39.36 | $39.62 | $39.33 | $39.62 | 32 379 |
| 2021-02-04 | $39.05 | $39.19 | $38.94 | $39.10 | 28 158 |
| 2021-02-03 | $39.27 | $39.34 | $39.14 | $39.27 | 30 904 |
| 2021-02-02 | $38.91 | $39.21 | $38.85 | $39.12 | 45 864 |
| 2021-02-01 | $38.76 | $38.79 | $38.56 | $38.62 | 30 640 |
| 2021-01-29 | $38.44 | $38.54 | $37.96 | $38.20 | 129 211 |
| 2021-01-28 | $38.63 | $38.99 | $38.62 | $38.68 | 88 957 |
| 2021-01-27 | $38.30 | $38.60 | $37.93 | $38.19 | 67 505 |
| 2021-01-26 | $39.25 | $39.28 | $39.00 | $39.11 | 68 134 |
| 2021-01-25 | $39.03 | $39.07 | $38.79 | $39.03 | 68 838 |
| 2021-01-22 | $39.38 | $39.63 | $39.32 | $39.40 | 104 346 |
| 2021-01-21 | $39.78 | $39.90 | $39.58 | $39.81 | 98 230 |
| 2021-01-20 | $39.35 | $39.57 | $39.25 | $39.44 | 109 692 |
| 2021-01-19 | $39.25 | $39.25 | $39.04 | $39.15 | 69 222 |
| 2021-01-15 | $39.14 | $39.14 | $38.71 | $38.90 | 57 875 |
| 2021-01-14 | $39.57 | $39.86 | $39.57 | $39.78 | 92 045 |
| 2021-01-13 | $39.54 | $39.62 | $39.40 | $39.40 | 38 904 |
| 2021-01-12 | $39.31 | $39.55 | $39.14 | $39.47 | 37 933 |
| 2021-01-11 | $39.22 | $39.44 | $39.14 | $39.28 | 28 387 |
| 2021-01-08 | $40.07 | $40.13 | $39.72 | $39.93 | 148 150 |
| 2021-01-07 | $39.81 | $39.99 | $39.75 | $39.87 | 43 960 |
