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 |
| Jun 11, 2020 | $30.71 | $30.82 | $29.71 | $29.81 | 80 723 |
| Jun 10, 2020 | $31.90 | $32.06 | $31.58 | $31.72 | 63 938 |
| Jun 09, 2020 | $31.87 | $32.05 | $31.78 | $31.86 | 129 004 |
| Jun 08, 2020 | $32.45 | $32.56 | $32.15 | $32.56 | 160 939 |
| Jun 05, 2020 | $32.40 | $32.54 | $32.14 | $32.16 | 39 329 |
| Jun 04, 2020 | $31.59 | $31.95 | $31.57 | $31.78 | 35 434 |
| Jun 03, 2020 | $31.40 | $31.84 | $31.36 | $31.75 | 61 838 |
| Jun 02, 2020 | $30.83 | $31.06 | $30.75 | $30.98 | 47 677 |
| Jun 01, 2020 | $30.25 | $30.72 | $30.25 | $30.62 | 75 617 |
| May 29, 2020 | $29.98 | $30.06 | $29.71 | $30.04 | 133 366 |
| May 28, 2020 | $29.94 | $30.24 | $29.87 | $29.89 | 32 066 |
| May 27, 2020 | $29.66 | $29.66 | $29.27 | $29.58 | 74 400 |
| May 26, 2020 | $29.45 | $29.67 | $29.36 | $29.38 | 127 747 |
| May 22, 2020 | $28.27 | $28.41 | $28.13 | $28.41 | 67 668 |
| May 21, 2020 | $28.44 | $28.55 | $28.19 | $28.32 | 62 870 |
| May 20, 2020 | $28.28 | $28.54 | $28.23 | $28.44 | 62 078 |
| May 19, 2020 | $28.07 | $28.21 | $27.79 | $27.80 | 63 357 |
| May 18, 2020 | $27.82 | $28.33 | $27.72 | $28.26 | 62 557 |
| May 15, 2020 | $26.86 | $27.03 | $26.73 | $26.96 | 78 498 |
| May 14, 2020 | $26.43 | $26.89 | $26.24 | $26.89 | 78 877 |
| May 13, 2020 | $27.51 | $27.54 | $26.91 | $27.07 | 69 839 |
| May 12, 2020 | $27.96 | $28.05 | $27.45 | $27.48 | 31 900 |
| May 11, 2020 | $27.66 | $27.86 | $27.51 | $27.75 | 52 431 |
| May 08, 2020 | $27.87 | $28.11 | $27.87 | $28.11 | 230 518 |
| May 07, 2020 | $27.41 | $27.66 | $27.35 | $27.49 | 74 719 |
