NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.33
+0.485 (+1.32%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Tuesday, 23rd Apr 2024 FEP stock ended at $37.33. This is 1.32% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.11% from a day low at $36.96 to a day high of $37.37. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $35.92 | $36.17 | $35.92 | $36.03 | 17 190 |
| Jan 03, 2024 | $35.57 | $35.71 | $35.48 | $35.65 | 20 316 |
| Jan 02, 2024 | $36.08 | $36.22 | $35.96 | $36.00 | 21 652 |
| Dec 29, 2023 | $36.43 | $36.44 | $36.23 | $36.32 | 27 311 |
| Dec 28, 2023 | $36.35 | $36.46 | $36.24 | $36.30 | 23 528 |
| Dec 27, 2023 | $36.40 | $36.62 | $36.37 | $36.59 | 15 623 |
| Dec 26, 2023 | $36.34 | $36.47 | $36.14 | $36.44 | 11 167 |
| Dec 22, 2023 | $36.24 | $36.32 | $36.10 | $36.20 | 22 501 |
| Dec 21, 2023 | $36.17 | $36.33 | $36.06 | $36.33 | 19 740 |
| Dec 20, 2023 | $36.15 | $36.28 | $35.79 | $35.79 | 23 729 |
| Dec 19, 2023 | $36.07 | $36.26 | $36.03 | $36.22 | 69 086 |
| Dec 18, 2023 | $35.85 | $35.92 | $35.69 | $35.79 | 29 988 |
| Dec 15, 2023 | $35.84 | $35.88 | $35.66 | $35.69 | 76 518 |
| Dec 14, 2023 | $36.06 | $36.25 | $35.90 | $36.16 | 29 833 |
| Dec 13, 2023 | $35.13 | $35.59 | $34.87 | $35.54 | 32 424 |
| Dec 12, 2023 | $35.05 | $35.15 | $34.91 | $35.10 | 33 544 |
| Dec 11, 2023 | $35.02 | $35.16 | $35.00 | $35.09 | 26 162 |
| Dec 08, 2023 | $34.88 | $35.16 | $34.88 | $35.13 | 21 974 |
| Dec 07, 2023 | $34.85 | $35.05 | $34.80 | $34.98 | 71 021 |
| Dec 06, 2023 | $35.12 | $35.14 | $34.88 | $34.90 | 30 179 |
| Dec 05, 2023 | $34.87 | $34.98 | $34.80 | $34.84 | 69 846 |
| Dec 04, 2023 | $34.96 | $35.01 | $34.83 | $34.96 | 19 148 |
| Dec 01, 2023 | $34.93 | $35.31 | $34.09 | $35.28 | 20 189 |
| Nov 30, 2023 | $34.90 | $34.95 | $34.76 | $34.84 | 30 193 |
| Nov 29, 2023 | $34.94 | $35.08 | $34.86 | $34.94 | 30 576 |
