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 |
| 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 |
| Nov 28, 2023 | $34.68 | $34.90 | $34.65 | $34.79 | 36 638 |
| Nov 27, 2023 | $34.61 | $34.64 | $34.50 | $34.58 | 19 169 |
| Nov 24, 2023 | $34.50 | $34.67 | $34.49 | $34.67 | 33 905 |
| Nov 22, 2023 | $34.18 | $34.24 | $34.09 | $34.24 | 21 012 |
| Nov 21, 2023 | $34.39 | $34.45 | $34.20 | $34.26 | 19 124 |
| Nov 20, 2023 | $34.42 | $34.62 | $34.40 | $34.57 | 21 696 |
| Nov 17, 2023 | $34.15 | $34.39 | $34.12 | $34.39 | 23 694 |
| Nov 16, 2023 | $33.88 | $33.98 | $33.68 | $33.77 | 31 592 |
| Nov 15, 2023 | $34.02 | $34.17 | $33.99 | $34.12 | 50 795 |
| Nov 14, 2023 | $33.57 | $33.96 | $33.57 | $33.91 | 25 955 |
| Nov 13, 2023 | $32.65 | $32.95 | $32.65 | $32.93 | 31 597 |
| Nov 10, 2023 | $32.48 | $32.69 | $32.30 | $32.69 | 22 999 |
| Nov 09, 2023 | $32.70 | $32.77 | $32.39 | $32.43 | 50 381 |
| Nov 08, 2023 | $32.47 | $32.57 | $32.39 | $32.49 | 56 324 |
| Nov 07, 2023 | $32.32 | $32.38 | $32.25 | $32.32 | 13 716 |
| Nov 06, 2023 | $32.75 | $32.75 | $32.48 | $32.56 | 13 549 |
| Nov 03, 2023 | $32.63 | $32.74 | $32.60 | $32.64 | 23 416 |
| Nov 02, 2023 | $32.28 | $32.35 | $32.14 | $32.32 | 17 867 |
| Nov 01, 2023 | $31.47 | $31.66 | $31.39 | $31.66 | 16 877 |
| Oct 31, 2023 | $31.48 | $31.50 | $31.36 | $31.45 | 9 604 |
| Oct 30, 2023 | $31.16 | $31.38 | $31.16 | $31.37 | 12 474 |
| Oct 27, 2023 | $31.22 | $31.22 | $30.77 | $30.88 | 22 620 |
