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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 13, 2020 | $27.65 | $27.87 | $27.14 | $27.33 | 140 081 |
| Apr 09, 2020 | $27.52 | $28.02 | $27.41 | $27.92 | 105 704 |
| Apr 08, 2020 | $26.81 | $27.04 | $26.52 | $27.00 | 79 789 |
| Apr 07, 2020 | $27.11 | $27.21 | $26.35 | $26.46 | 104 041 |
| Apr 06, 2020 | $25.48 | $26.10 | $25.48 | $25.95 | 163 979 |
| Apr 03, 2020 | $24.60 | $24.78 | $24.15 | $24.34 | 47 597 |
| Apr 02, 2020 | $24.60 | $25.20 | $24.52 | $24.88 | 64 707 |
| Apr 01, 2020 | $24.86 | $25.15 | $24.46 | $24.62 | 83 171 |
| Mar 31, 2020 | $25.64 | $26.04 | $25.39 | $25.88 | 351 709 |
| Mar 30, 2020 | $25.21 | $25.60 | $24.96 | $25.60 | 330 462 |
| Mar 27, 2020 | $25.10 | $25.81 | $24.92 | $25.53 | 155 479 |
| Mar 26, 2020 | $25.24 | $26.50 | $25.11 | $26.25 | 108 288 |
| Mar 25, 2020 | $24.51 | $25.65 | $24.30 | $25.08 | 92 151 |
| Mar 24, 2020 | $23.57 | $24.46 | $23.29 | $24.24 | 226 354 |
| Mar 23, 2020 | $22.25 | $22.55 | $21.83 | $21.83 | 174 851 |
| Mar 20, 2020 | $22.81 | $23.17 | $21.95 | $21.95 | 136 457 |
| Mar 19, 2020 | $21.32 | $22.21 | $21.07 | $21.87 | 327 537 |
| Mar 18, 2020 | $21.57 | $22.18 | $20.89 | $21.76 | 387 405 |
| Mar 17, 2020 | $22.80 | $23.46 | $22.45 | $23.46 | 240 493 |
| Mar 16, 2020 | $22.66 | $24.04 | $22.01 | $22.88 | 227 512 |
| Mar 13, 2020 | $26.97 | $26.97 | $25.09 | $26.67 | 153 254 |
| Mar 12, 2020 | $26.53 | $26.53 | $25.00 | $25.31 | 429 285 |
| Mar 11, 2020 | $30.05 | $30.20 | $28.81 | $29.06 | 174 313 |
| Mar 10, 2020 | $31.31 | $31.36 | $29.99 | $31.11 | 563 722 |
| Mar 09, 2020 | $30.94 | $31.40 | $30.14 | $30.20 | 328 169 |
