NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.39
+0.180 (+0.484%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Friday, 26th Apr 2024 FEP stock ended at $37.39. This is 0.484% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.603% from a day low at $37.33 to a day high of $37.55. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $32.35 | $32.56 | $32.29 | $32.42 | 66 600 |
| Jul 16, 2020 | $32.31 | $32.40 | $32.18 | $32.22 | 20 000 |
| Jul 15, 2020 | $32.42 | $32.46 | $32.09 | $32.24 | 33 400 |
| Jul 14, 2020 | $31.44 | $31.92 | $31.41 | $31.92 | 71 500 |
| Jul 13, 2020 | $31.41 | $31.97 | $31.29 | $31.29 | 40 900 |
| Jul 10, 2020 | $31.13 | $31.63 | $31.13 | $31.63 | 55 600 |
| Jul 09, 2020 | $31.41 | $31.72 | $31.03 | $31.22 | 24 900 |
| Jul 08, 2020 | $31.46 | $31.60 | $31.31 | $31.60 | 53 500 |
| Jul 07, 2020 | $31.42 | $31.57 | $31.18 | $31.18 | 35 700 |
| Jul 06, 2020 | $31.09 | $31.65 | $31.09 | $31.56 | 55 000 |
| Jul 02, 2020 | $30.59 | $31.23 | $30.59 | $30.92 | 21 388 |
| Jul 01, 2020 | $30.52 | $30.82 | $30.48 | $30.74 | 110 297 |
| Jun 30, 2020 | $30.22 | $30.55 | $30.13 | $30.44 | 89 071 |
| Jun 29, 2020 | $30.26 | $30.44 | $30.07 | $30.36 | 38 719 |
| Jun 26, 2020 | $30.56 | $30.56 | $30.04 | $30.19 | 41 529 |
| Jun 25, 2020 | $30.21 | $30.66 | $30.04 | $30.66 | 300 691 |
| Jun 24, 2020 | $30.86 | $30.98 | $30.31 | $30.42 | 14 532 |
| Jun 23, 2020 | $31.44 | $31.54 | $31.23 | $31.27 | 45 333 |
| Jun 22, 2020 | $30.97 | $31.25 | $30.80 | $31.09 | 29 565 |
| Jun 19, 2020 | $31.14 | $31.14 | $30.55 | $30.58 | 13 604 |
| Jun 18, 2020 | $30.83 | $30.97 | $30.78 | $30.82 | 23 340 |
| Jun 17, 2020 | $31.19 | $31.30 | $30.99 | $31.08 | 22 640 |
| Jun 16, 2020 | $31.31 | $31.37 | $30.83 | $31.14 | 18 924 |
| Jun 15, 2020 | $29.94 | $30.92 | $29.88 | $30.80 | 50 010 |
| Jun 12, 2020 | $30.73 | $30.83 | $30.01 | $30.52 | 32 514 |
