NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$38.68
+0.200 (+0.520%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.71 | Friday, 10th May 2024 FEP stock ended at $38.68. This is 0.520% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.493% from a day low at $38.52 to a day high of $38.71. |
| 90 days | $34.56 | $38.71 | |
| 52 weeks | $30.77 | $38.71 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $29.27 | $29.34 | $29.22 | $29.30 | 68 177 |
| Dec 30, 2016 | $29.36 | $29.36 | $29.16 | $29.18 | 61 364 |
| Dec 29, 2016 | $28.95 | $29.07 | $28.95 | $29.04 | 276 539 |
| Dec 28, 2016 | $28.90 | $28.93 | $28.80 | $28.83 | 70 628 |
| Dec 27, 2016 | $28.98 | $29.09 | $28.98 | $29.03 | 34 143 |
| Dec 23, 2016 | $28.88 | $29.00 | $28.88 | $28.94 | 85 080 |
| Dec 22, 2016 | $28.89 | $28.95 | $28.80 | $28.80 | 36 056 |
| Dec 21, 2016 | $28.77 | $28.91 | $28.77 | $28.86 | 52 900 |
| Dec 20, 2016 | $28.59 | $28.78 | $28.59 | $28.73 | 38 999 |
| Dec 19, 2016 | $28.73 | $28.81 | $28.66 | $28.67 | 72 071 |
| Dec 16, 2016 | $28.76 | $28.95 | $28.76 | $28.84 | 70 259 |
| Dec 15, 2016 | $28.68 | $28.77 | $28.66 | $28.74 | 64 020 |
| Dec 14, 2016 | $29.13 | $29.26 | $28.73 | $28.75 | 66 041 |
| Dec 13, 2016 | $29.14 | $29.35 | $29.14 | $29.21 | 67 458 |
| Dec 12, 2016 | $28.93 | $29.02 | $28.89 | $28.98 | 66 796 |
| Dec 09, 2016 | $29.00 | $29.04 | $28.90 | $29.01 | 82 175 |
| Dec 08, 2016 | $29.12 | $29.22 | $29.05 | $29.12 | 68 717 |
| Dec 07, 2016 | $28.90 | $29.34 | $28.90 | $29.25 | 104 558 |
| Dec 06, 2016 | $28.59 | $28.78 | $28.59 | $28.74 | 498 205 |
| Dec 05, 2016 | $28.42 | $28.65 | $28.41 | $28.64 | 136 920 |
| Dec 02, 2016 | $28.00 | $28.22 | $28.00 | $28.14 | 113 613 |
| Dec 01, 2016 | $28.12 | $28.21 | $28.05 | $28.14 | 225 115 |
| Nov 30, 2016 | $28.09 | $28.17 | $28.03 | $28.14 | 566 772 |
| Nov 29, 2016 | $27.89 | $28.18 | $27.89 | $28.15 | 60 377 |
| Nov 28, 2016 | $27.84 | $27.94 | $27.82 | $27.85 | 74 077 |
