NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$36.30
-0.0400 (-0.110%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Thursday, 18th Apr 2024 FEP stock ended at $36.30. This is 0.110% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $36.26 to a day high of $36.58. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $34.80 | $35.07 | $34.66 | $35.04 | 6 160 |
| 2023-08-07 | $35.39 | $35.47 | $35.20 | $35.39 | 5 785 |
| 2023-08-04 | $35.26 | $35.56 | $35.11 | $35.13 | 12 016 |
| 2023-08-03 | $34.89 | $35.08 | $34.79 | $34.97 | 23 114 |
| 2023-08-02 | $35.25 | $35.27 | $34.98 | $35.07 | 17 129 |
| 2023-08-01 | $35.72 | $35.72 | $35.54 | $35.68 | 34 466 |
| 2023-07-31 | $36.10 | $36.22 | $35.99 | $36.08 | 9 681 |
| 2023-07-28 | $35.91 | $36.15 | $35.86 | $35.94 | 7 036 |
| 2023-07-27 | $36.24 | $36.24 | $35.68 | $35.72 | 12 386 |
| 2023-07-26 | $35.65 | $36.07 | $35.65 | $36.05 | 14 782 |
| 2023-07-25 | $35.64 | $35.87 | $35.62 | $35.83 | 24 590 |
| 2023-07-24 | $35.70 | $35.81 | $35.64 | $35.74 | 15 401 |
| 2023-07-21 | $35.72 | $35.86 | $35.69 | $35.79 | 20 194 |
| 2023-07-20 | $36.07 | $36.20 | $35.87 | $35.96 | 18 144 |
| 2023-07-19 | $36.04 | $36.10 | $35.95 | $36.04 | 70 601 |
| 2023-07-18 | $35.71 | $36.02 | $35.71 | $35.95 | 22 519 |
| 2023-07-17 | $35.53 | $35.71 | $35.51 | $35.70 | 17 017 |
| 2023-07-14 | $35.94 | $35.97 | $35.68 | $35.68 | 8 213 |
| 2023-07-13 | $35.96 | $36.13 | $35.96 | $36.05 | 8 902 |
| 2023-07-12 | $35.46 | $35.67 | $35.35 | $35.62 | 28 543 |
| 2023-07-11 | $34.44 | $34.73 | $34.42 | $34.68 | 18 229 |
| 2023-07-10 | $33.92 | $34.16 | $33.92 | $34.16 | 39 625 |
| 2023-07-07 | $33.61 | $34.07 | $33.61 | $33.90 | 21 633 |
| 2023-07-06 | $33.56 | $33.56 | $33.19 | $33.37 | 17 437 |
| 2023-07-05 | $34.31 | $34.31 | $34.06 | $34.13 | 15 268 |
