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 |
| Aug 10, 2016 | $29.13 | $29.21 | $29.11 | $29.02 | 30 600 |
| Aug 09, 2016 | $28.83 | $29.06 | $28.83 | $28.86 | 112 800 |
| Aug 08, 2016 | $28.66 | $28.71 | $28.62 | $28.53 | 53 200 |
| Aug 05, 2016 | $28.50 | $28.64 | $28.47 | $28.50 | 32 700 |
| Aug 04, 2016 | $28.45 | $28.52 | $28.41 | $28.38 | 24 700 |
| Aug 03, 2016 | $28.35 | $28.37 | $28.26 | $28.22 | 27 000 |
| Aug 02, 2016 | $28.63 | $28.68 | $28.51 | $28.51 | 30 500 |
| Aug 01, 2016 | $28.67 | $28.71 | $28.53 | $28.43 | 108 000 |
| Jul 29, 2016 | $28.73 | $28.92 | $28.70 | $28.71 | 66 800 |
| Jul 28, 2016 | $28.55 | $28.57 | $28.40 | $28.44 | 93 500 |
| Jul 27, 2016 | $28.38 | $28.44 | $28.18 | $28.27 | 31 600 |
| Jul 26, 2016 | $28.14 | $28.24 | $28.06 | $28.04 | 21 100 |
| Jul 25, 2016 | $28.06 | $28.12 | $27.95 | $27.92 | 55 700 |
| Jul 22, 2016 | $27.97 | $28.00 | $27.84 | $27.76 | 28 100 |
| Jul 21, 2016 | $27.90 | $28.04 | $27.87 | $27.83 | 61 200 |
| Jul 20, 2016 | $27.98 | $28.08 | $27.92 | $27.93 | 21 400 |
| Jul 19, 2016 | $27.72 | $27.81 | $27.69 | $27.61 | 34 200 |
| Jul 18, 2016 | $27.83 | $27.98 | $27.77 | $27.75 | 45 100 |
| Jul 15, 2016 | $27.80 | $27.84 | $27.68 | $27.64 | 57 500 |
| Jul 14, 2016 | $27.99 | $28.11 | $27.95 | $27.87 | 288 800 |
| Jul 13, 2016 | $27.77 | $27.79 | $27.63 | $27.57 | 41 600 |
| Jul 12, 2016 | $27.67 | $27.80 | $27.60 | $27.48 | 32 500 |
| Jul 11, 2016 | $27.27 | $27.41 | $27.27 | $27.19 | 83 800 |
| Jul 08, 2016 | $26.67 | $26.75 | $26.61 | $26.64 | 93 800 |
| Jul 07, 2016 | $26.38 | $26.44 | $26.10 | $26.07 | 47 600 |
