NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$36.30
-0.0400 (-0.110%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Thursday, 18th Apr 2024 FEP stock ended at $36.30. This is 0.110% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $36.26 to a day high of $36.58. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $32.29 | $32.29 | $31.95 | $32.00 | 16 067 |
| 2023-10-17 | $32.29 | $32.72 | $32.29 | $32.57 | 15 073 |
| 2023-10-16 | $32.46 | $32.61 | $32.43 | $32.61 | 12 470 |
| 2023-10-13 | $32.44 | $32.51 | $32.14 | $32.18 | 20 803 |
| 2023-10-12 | $32.88 | $32.88 | $32.44 | $32.58 | 117 899 |
| 2023-10-11 | $33.04 | $33.06 | $32.76 | $32.95 | 44 393 |
| 2023-10-10 | $32.76 | $33.00 | $32.76 | $32.85 | 25 998 |
| 2023-10-09 | $31.98 | $32.31 | $31.97 | $32.30 | 40 687 |
| 2023-10-06 | $31.95 | $32.48 | $31.78 | $32.38 | 42 770 |
| 2023-10-05 | $31.87 | $32.04 | $31.78 | $31.98 | 30 686 |
| 2023-10-04 | $31.92 | $31.92 | $31.54 | $31.81 | 170 950 |
| 2023-10-03 | $31.92 | $31.97 | $31.72 | $31.78 | 34 537 |
| 2023-10-02 | $32.77 | $32.77 | $32.23 | $32.31 | 40 076 |
| 2023-09-29 | $33.42 | $33.42 | $32.95 | $33.01 | 26 988 |
| 2023-09-28 | $32.67 | $33.10 | $32.67 | $33.00 | 74 019 |
| 2023-09-27 | $32.80 | $32.80 | $32.43 | $32.67 | 28 615 |
| 2023-09-26 | $32.89 | $32.97 | $32.70 | $32.73 | 17 704 |
| 2023-09-25 | $32.98 | $33.19 | $32.87 | $33.16 | 8 430 |
| 2023-09-22 | $33.51 | $33.60 | $33.32 | $33.32 | 13 487 |
| 2023-09-21 | $33.77 | $33.79 | $33.58 | $33.58 | 9 219 |
| 2023-09-20 | $34.30 | $34.46 | $33.97 | $33.97 | 8 618 |
| 2023-09-19 | $34.02 | $34.08 | $33.89 | $34.03 | 13 180 |
| 2023-09-18 | $33.95 | $34.00 | $33.85 | $33.96 | 14 424 |
| 2023-09-15 | $34.29 | $34.43 | $34.17 | $34.22 | 12 469 |
| 2023-09-14 | $34.00 | $34.24 | $33.98 | $34.17 | 18 983 |
