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 |
| Oct 20, 2016 | $28.52 | $28.73 | $28.52 | $28.66 | 106 600 |
| Oct 19, 2016 | $28.57 | $28.73 | $28.57 | $28.66 | 46 500 |
| Oct 18, 2016 | $28.62 | $28.67 | $28.51 | $28.60 | 51 600 |
| Oct 17, 2016 | $28.27 | $28.27 | $28.18 | $28.22 | 40 700 |
| Oct 14, 2016 | $28.50 | $28.50 | $28.30 | $28.32 | 276 000 |
| Oct 13, 2016 | $28.16 | $28.43 | $28.05 | $28.34 | 89 700 |
| Oct 12, 2016 | $28.41 | $28.46 | $28.33 | $28.42 | 16 400 |
| Oct 11, 2016 | $28.76 | $28.78 | $28.40 | $28.50 | 22 500 |
| Oct 10, 2016 | $28.99 | $29.03 | $28.93 | $28.93 | 20 900 |
| Oct 07, 2016 | $29.03 | $29.03 | $28.73 | $28.94 | 30 100 |
| Oct 06, 2016 | $29.34 | $29.36 | $29.26 | $29.29 | 77 700 |
| Oct 05, 2016 | $29.61 | $29.61 | $29.49 | $29.53 | 33 400 |
| Oct 04, 2016 | $29.59 | $29.65 | $29.39 | $29.50 | 44 400 |
| Oct 03, 2016 | $29.55 | $29.55 | $29.42 | $29.51 | 17 600 |
| Sep 30, 2016 | $29.35 | $29.60 | $29.31 | $29.52 | 40 100 |
| Sep 29, 2016 | $29.45 | $29.49 | $29.01 | $29.10 | 99 800 |
| Sep 28, 2016 | $29.40 | $29.61 | $29.28 | $29.60 | 34 200 |
| Sep 27, 2016 | $28.97 | $29.32 | $28.96 | $29.28 | 61 900 |
| Sep 26, 2016 | $29.26 | $29.33 | $29.23 | $29.25 | 47 400 |
| Sep 23, 2016 | $29.47 | $29.58 | $29.47 | $29.51 | 33 700 |
| Sep 22, 2016 | $29.78 | $29.88 | $29.66 | $29.72 | 36 100 |
| Sep 21, 2016 | $29.06 | $29.38 | $28.99 | $29.36 | 58 400 |
| Sep 20, 2016 | $29.29 | $29.29 | $29.12 | $29.03 | 48 800 |
| Sep 19, 2016 | $29.15 | $29.21 | $29.03 | $28.94 | 20 400 |
| Sep 16, 2016 | $28.96 | $28.99 | $28.87 | $28.81 | 52 000 |
