NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.21
+0.0300 (+0.0807%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Thursday, 25th Apr 2024 FEP stock ended at $37.21. This is 0.0807% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $36.79 to a day high of $37.21. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $37.33 | $37.41 | $37.24 | $37.34 | 24 891 |
| Dec 04, 2020 | $37.56 | $37.67 | $37.40 | $37.47 | 49 828 |
| Dec 03, 2020 | $37.35 | $37.52 | $37.25 | $37.29 | 49 563 |
| Dec 02, 2020 | $36.97 | $37.23 | $36.97 | $37.19 | 40 273 |
| Dec 01, 2020 | $36.98 | $37.38 | $36.98 | $37.38 | 25 335 |
| Nov 30, 2020 | $37.15 | $37.16 | $36.44 | $36.48 | 38 597 |
| Nov 27, 2020 | $36.74 | $36.92 | $36.74 | $36.89 | 7 662 |
| Nov 25, 2020 | $36.40 | $36.66 | $36.40 | $36.48 | 18 747 |
| Nov 24, 2020 | $36.20 | $36.57 | $36.20 | $36.57 | 46 273 |
| Nov 23, 2020 | $36.37 | $36.37 | $35.99 | $36.16 | 18 051 |
| Nov 20, 2020 | $36.19 | $36.24 | $36.10 | $36.17 | 40 753 |
| Nov 19, 2020 | $35.89 | $36.16 | $35.86 | $36.14 | 47 393 |
| Nov 18, 2020 | $36.12 | $36.24 | $35.90 | $35.91 | 35 555 |
| Nov 17, 2020 | $35.95 | $36.07 | $35.85 | $35.95 | 28 695 |
| Nov 16, 2020 | $35.96 | $35.97 | $35.75 | $35.95 | 15 047 |
| Nov 13, 2020 | $35.38 | $35.63 | $35.35 | $35.63 | 42 225 |
| Nov 12, 2020 | $35.21 | $35.32 | $34.91 | $35.06 | 70 701 |
| Nov 11, 2020 | $35.28 | $35.38 | $35.22 | $35.31 | 20 322 |
| Nov 10, 2020 | $34.83 | $35.00 | $34.79 | $34.85 | 83 683 |
| Nov 09, 2020 | $35.26 | $35.26 | $34.54 | $34.59 | 99 054 |
| Nov 06, 2020 | $34.34 | $34.46 | $34.23 | $34.36 | 40 035 |
| Nov 05, 2020 | $34.15 | $34.33 | $34.00 | $34.16 | 33 261 |
| Nov 04, 2020 | $33.02 | $33.61 | $33.00 | $33.29 | 26 359 |
| Nov 03, 2020 | $32.72 | $33.04 | $32.72 | $32.89 | 46 133 |
| Nov 02, 2020 | $31.91 | $32.07 | $31.75 | $31.98 | 16 487 |
