NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$36.84
+0.525 (+1.45%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Monday, 22nd Apr 2024 FEP stock ended at $36.84. This is 1.45% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.09% from a day low at $36.53 to a day high of $36.93. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $33.00 | $33.12 | $32.65 | $32.68 | 24 484 |
| Oct 26, 2020 | $33.45 | $33.55 | $32.95 | $33.18 | 63 836 |
| Oct 23, 2020 | $34.05 | $34.08 | $33.81 | $34.02 | 36 401 |
| Oct 22, 2020 | $33.95 | $34.02 | $33.79 | $33.98 | 15 600 |
| Oct 21, 2020 | $34.21 | $34.37 | $33.97 | $33.97 | 36 693 |
| Oct 20, 2020 | $34.41 | $34.58 | $34.28 | $34.28 | 31 990 |
| Oct 19, 2020 | $34.34 | $34.45 | $33.96 | $33.98 | 25 939 |
| Oct 16, 2020 | $34.36 | $34.47 | $34.26 | $34.34 | 30 565 |
| Oct 15, 2020 | $33.86 | $34.21 | $33.86 | $34.18 | 104 136 |
| Oct 14, 2020 | $34.93 | $34.94 | $34.62 | $34.70 | 17 733 |
| Oct 13, 2020 | $34.80 | $34.84 | $34.65 | $34.79 | 50 821 |
| Oct 12, 2020 | $35.13 | $35.36 | $35.11 | $35.25 | 22 412 |
| Oct 09, 2020 | $34.90 | $35.00 | $34.84 | $34.95 | 19 943 |
| Oct 08, 2020 | $34.60 | $34.68 | $34.55 | $34.64 | 24 862 |
| Oct 07, 2020 | $34.28 | $34.43 | $34.27 | $34.31 | 32 497 |
| Oct 06, 2020 | $34.47 | $34.48 | $33.96 | $33.98 | 35 908 |
| Oct 05, 2020 | $34.16 | $34.45 | $34.16 | $34.44 | 20 641 |
| Oct 02, 2020 | $33.34 | $33.85 | $33.34 | $33.73 | 42 028 |
| Oct 01, 2020 | $33.65 | $33.85 | $33.51 | $33.84 | 114 158 |
| Sep 30, 2020 | $33.33 | $33.61 | $33.19 | $33.22 | 83 299 |
| Sep 29, 2020 | $33.28 | $33.46 | $33.13 | $33.28 | 28 726 |
| Sep 28, 2020 | $33.14 | $33.23 | $33.06 | $33.19 | 25 077 |
| Sep 25, 2020 | $32.16 | $32.76 | $32.15 | $32.64 | 407 228 |
| Sep 24, 2020 | $32.32 | $32.65 | $32.18 | $32.46 | 48 931 |
| Sep 23, 2020 | $33.05 | $33.05 | $32.48 | $32.54 | 60 755 |
