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 |
| Nov 25, 2016 | $28.09 | $28.10 | $28.02 | $28.08 | 14 822 |
| Nov 23, 2016 | $27.84 | $28.02 | $27.82 | $27.99 | 53 407 |
| Nov 22, 2016 | $28.10 | $28.22 | $28.05 | $28.20 | 41 887 |
| Nov 21, 2016 | $27.78 | $28.01 | $27.78 | $27.98 | 164 135 |
| Nov 18, 2016 | $27.76 | $27.67 | $27.67 | $27.70 | 39 253 |
| Nov 17, 2016 | $27.80 | $27.97 | $27.80 | $27.86 | 69 783 |
| Nov 16, 2016 | $27.75 | $27.86 | $27.71 | $27.72 | 32 452 |
| Nov 15, 2016 | $27.89 | $28.10 | $27.86 | $28.09 | 40 907 |
| Nov 14, 2016 | $27.84 | $27.89 | $27.70 | $27.83 | 293 781 |
| Nov 11, 2016 | $28.16 | $28.17 | $27.96 | $28.08 | 37 456 |
| Nov 10, 2016 | $28.42 | $28.47 | $28.10 | $28.30 | 46 999 |
| Nov 09, 2016 | $28.21 | $28.57 | $28.19 | $28.44 | 77 454 |
| Nov 08, 2016 | $28.24 | $28.47 | $28.20 | $28.41 | 41 710 |
| Nov 07, 2016 | $28.33 | $28.39 | $28.27 | $28.39 | 25 300 |
| Nov 04, 2016 | $28.06 | $28.17 | $27.97 | $27.99 | 32 900 |
| Nov 03, 2016 | $28.48 | $28.51 | $28.31 | $28.37 | 100 700 |
| Nov 02, 2016 | $28.39 | $28.45 | $28.29 | $28.30 | 90 300 |
| Nov 01, 2016 | $28.63 | $28.70 | $28.34 | $28.40 | 63 300 |
| Oct 31, 2016 | $28.47 | $28.59 | $28.43 | $28.59 | 147 100 |
| Oct 28, 2016 | $28.40 | $28.55 | $28.40 | $28.46 | 26 600 |
| Oct 27, 2016 | $28.48 | $28.48 | $28.30 | $28.30 | 39 600 |
| Oct 26, 2016 | $28.46 | $28.57 | $28.40 | $28.44 | 30 400 |
| Oct 25, 2016 | $28.54 | $28.63 | $28.48 | $28.60 | 123 000 |
| Oct 24, 2016 | $28.75 | $28.81 | $28.64 | $28.67 | 92 300 |
| Oct 21, 2016 | $28.52 | $28.69 | $28.48 | $28.69 | 268 300 |
