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 |
| Mar 06, 2020 | $32.85 | $33.33 | $32.84 | $33.30 | 809 493 |
| Mar 05, 2020 | $33.83 | $34.03 | $33.43 | $33.57 | 90 859 |
| Mar 04, 2020 | $34.44 | $34.87 | $34.15 | $34.87 | 41 796 |
| Mar 03, 2020 | $34.50 | $34.97 | $33.72 | $33.95 | 155 692 |
| Mar 02, 2020 | $33.53 | $34.00 | $33.20 | $33.96 | 223 360 |
| Feb 28, 2020 | $33.03 | $33.76 | $32.83 | $33.55 | 295 523 |
| Feb 27, 2020 | $34.34 | $34.75 | $33.80 | $33.80 | 190 125 |
| Feb 26, 2020 | $35.37 | $35.60 | $35.03 | $35.09 | 77 779 |
| Feb 25, 2020 | $35.94 | $35.94 | $35.03 | $35.07 | 307 631 |
| Feb 24, 2020 | $35.92 | $36.17 | $35.68 | $35.94 | 112 055 |
| Feb 21, 2020 | $37.77 | $37.91 | $37.64 | $37.72 | 53 168 |
| Feb 20, 2020 | $37.92 | $38.01 | $37.65 | $37.88 | 110 125 |
| Feb 19, 2020 | $37.91 | $38.10 | $37.86 | $37.96 | 30 891 |
| Feb 18, 2020 | $37.60 | $37.71 | $37.56 | $37.62 | 27 925 |
| Feb 14, 2020 | $37.88 | $37.88 | $37.68 | $37.79 | 22 623 |
| Feb 13, 2020 | $37.65 | $37.79 | $37.62 | $37.72 | 21 862 |
| Feb 12, 2020 | $37.86 | $37.93 | $37.83 | $37.92 | 35 659 |
| Feb 11, 2020 | $37.54 | $37.68 | $37.54 | $37.63 | 32 112 |
| Feb 10, 2020 | $37.18 | $37.31 | $37.13 | $37.27 | 28 155 |
| Feb 07, 2020 | $37.28 | $37.37 | $37.14 | $37.15 | 38 089 |
| Feb 06, 2020 | $37.69 | $37.69 | $37.51 | $37.51 | 72 154 |
| Feb 05, 2020 | $37.66 | $37.66 | $37.49 | $37.59 | 26 700 |
| Feb 04, 2020 | $37.20 | $37.29 | $37.12 | $37.24 | 38 453 |
| Feb 03, 2020 | $36.54 | $36.72 | $36.51 | $36.54 | 34 936 |
| Jan 31, 2020 | $36.74 | $36.74 | $36.39 | $36.53 | 32 772 |
