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 |
| Sep 21, 2023 | $33.77 | $33.79 | $33.58 | $33.58 | 9 219 |
| Sep 20, 2023 | $34.30 | $34.46 | $33.97 | $33.97 | 8 618 |
| Sep 19, 2023 | $34.02 | $34.08 | $33.89 | $34.03 | 13 180 |
| Sep 18, 2023 | $33.95 | $34.00 | $33.85 | $33.96 | 14 424 |
| Sep 15, 2023 | $34.29 | $34.43 | $34.17 | $34.22 | 12 469 |
| Sep 14, 2023 | $34.00 | $34.24 | $33.98 | $34.17 | 18 983 |
| Sep 13, 2023 | $33.95 | $34.03 | $33.77 | $33.90 | 13 939 |
| Sep 12, 2023 | $34.05 | $34.09 | $33.93 | $34.00 | 16 852 |
| Sep 11, 2023 | $34.05 | $34.16 | $34.00 | $34.16 | 14 866 |
| Sep 08, 2023 | $33.63 | $33.81 | $33.62 | $33.65 | 15 515 |
| Sep 07, 2023 | $33.78 | $33.78 | $33.61 | $33.66 | 19 853 |
| Sep 06, 2023 | $33.97 | $34.00 | $33.77 | $33.88 | 16 913 |
| Sep 05, 2023 | $34.32 | $34.32 | $34.02 | $34.08 | 27 259 |
| Sep 01, 2023 | $34.78 | $34.78 | $34.33 | $34.45 | 17 866 |
| Aug 31, 2023 | $34.72 | $34.77 | $34.47 | $34.52 | 14 316 |
| Aug 30, 2023 | $34.91 | $34.97 | $34.75 | $34.85 | 27 181 |
| Aug 29, 2023 | $34.24 | $34.85 | $34.24 | $34.85 | 735 224 |
| Aug 28, 2023 | $34.03 | $34.22 | $34.03 | $34.19 | 28 012 |
| Aug 25, 2023 | $33.88 | $33.95 | $33.59 | $33.82 | 14 536 |
| Aug 24, 2023 | $33.91 | $33.92 | $33.54 | $33.56 | 7 957 |
| Aug 23, 2023 | $33.90 | $34.21 | $33.85 | $34.10 | 15 496 |
| Aug 22, 2023 | $34.25 | $34.25 | $33.99 | $34.02 | 15 382 |
| Aug 21, 2023 | $34.11 | $34.21 | $33.89 | $34.14 | 7 121 |
| Aug 18, 2023 | $33.65 | $33.99 | $33.65 | $33.91 | 12 268 |
| Aug 17, 2023 | $34.34 | $34.34 | $33.98 | $33.98 | 11 453 |
