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 |
| Sep 15, 2016 | $29.10 | $29.35 | $29.07 | $29.19 | 64 700 |
| Sep 14, 2016 | $29.06 | $29.17 | $28.98 | $28.90 | 43 700 |
| Sep 13, 2016 | $29.21 | $29.22 | $28.92 | $28.89 | 53 400 |
| Sep 12, 2016 | $29.08 | $29.57 | $29.08 | $29.43 | 32 800 |
| Sep 09, 2016 | $29.62 | $29.62 | $29.22 | $29.11 | 60 700 |
| Sep 08, 2016 | $30.03 | $30.13 | $29.93 | $29.89 | 46 200 |
| Sep 07, 2016 | $30.06 | $30.11 | $29.97 | $29.95 | 63 100 |
| Sep 06, 2016 | $29.91 | $30.12 | $29.90 | $29.94 | 32 700 |
| Sep 02, 2016 | $29.73 | $29.79 | $29.64 | $29.63 | 45 200 |
| Sep 01, 2016 | $29.45 | $29.57 | $29.41 | $29.41 | 109 900 |
| Aug 31, 2016 | $29.23 | $29.34 | $29.10 | $29.10 | 59 200 |
| Aug 30, 2016 | $29.40 | $29.40 | $29.22 | $29.13 | 60 100 |
| Aug 29, 2016 | $29.26 | $29.41 | $29.21 | $29.27 | 49 700 |
| Aug 26, 2016 | $29.52 | $29.83 | $29.16 | $29.17 | 23 400 |
| Aug 25, 2016 | $29.45 | $29.52 | $29.40 | $29.32 | 55 700 |
| Aug 24, 2016 | $29.64 | $29.71 | $29.56 | $29.44 | 36 300 |
| Aug 23, 2016 | $29.70 | $29.82 | $29.64 | $29.51 | 36 100 |
| Aug 22, 2016 | $29.31 | $29.51 | $29.28 | $29.37 | 48 100 |
| Aug 19, 2016 | $29.27 | $29.40 | $29.20 | $29.25 | 36 500 |
| Aug 18, 2016 | $29.38 | $29.58 | $29.38 | $29.44 | 48 500 |
| Aug 17, 2016 | $29.11 | $29.29 | $28.97 | $29.08 | 27 800 |
| Aug 16, 2016 | $29.32 | $29.38 | $29.27 | $29.18 | 81 900 |
| Aug 15, 2016 | $29.29 | $29.38 | $29.29 | $29.18 | 23 600 |
| Aug 12, 2016 | $29.39 | $29.42 | $29.28 | $29.17 | 38 100 |
| Aug 11, 2016 | $29.26 | $29.41 | $29.26 | $29.17 | 102 600 |
