NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$38.16
+0.0450 (+0.118%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.20 | Wednesday, 8th May 2024 FEP stock ended at $38.16. This is 0.118% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.606% from a day low at $37.93 to a day high of $38.16. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $27.35 | $27.41 | $26.92 | $26.94 | 107 003 |
| May 05, 2020 | $27.35 | $27.47 | $27.07 | $27.16 | 49 011 |
| May 04, 2020 | $27.06 | $27.32 | $26.93 | $27.25 | 53 861 |
| May 01, 2020 | $27.46 | $27.59 | $27.10 | $27.25 | 102 708 |
| Apr 30, 2020 | $27.92 | $28.14 | $27.59 | $27.84 | 129 751 |
| Apr 29, 2020 | $28.15 | $28.45 | $28.02 | $28.31 | 160 119 |
| Apr 28, 2020 | $27.81 | $27.81 | $27.38 | $27.44 | 112 904 |
| Apr 27, 2020 | $27.17 | $27.37 | $27.09 | $27.26 | 68 818 |
| Apr 24, 2020 | $26.84 | $27.07 | $26.65 | $27.07 | 336 983 |
| Apr 23, 2020 | $26.76 | $27.13 | $26.48 | $26.60 | 80 937 |
| Apr 22, 2020 | $26.67 | $26.76 | $26.46 | $26.53 | 60 535 |
| Apr 21, 2020 | $26.34 | $26.64 | $26.16 | $26.41 | 87 136 |
| Apr 20, 2020 | $26.67 | $27.08 | $26.55 | $26.63 | 72 995 |
| Apr 17, 2020 | $26.88 | $27.14 | $26.73 | $27.08 | 153 652 |
| Apr 16, 2020 | $26.29 | $26.41 | $25.87 | $26.11 | 192 890 |
| Apr 15, 2020 | $26.40 | $26.58 | $26.10 | $26.26 | 206 481 |
| Apr 14, 2020 | $27.61 | $27.74 | $27.38 | $27.48 | 117 201 |
