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 |
| Jul 06, 2016 | $26.02 | $26.27 | $25.81 | $26.16 | 183 100 |
| Jul 05, 2016 | $26.77 | $26.77 | $26.32 | $26.28 | 89 900 |
| Jul 01, 2016 | $27.56 | $27.67 | $27.50 | $27.47 | 114 100 |
| Jun 30, 2016 | $26.99 | $27.36 | $26.96 | $27.22 | 68 200 |
| Jun 29, 2016 | $26.70 | $26.88 | $26.65 | $26.69 | 102 400 |
| Jun 28, 2016 | $26.06 | $26.23 | $25.89 | $26.08 | 130 700 |
| Jun 27, 2016 | $25.56 | $25.63 | $25.09 | $25.26 | 432 200 |
| Jun 24, 2016 | $26.69 | $27.18 | $26.49 | $26.38 | 558 100 |
| Jun 23, 2016 | $29.84 | $30.14 | $29.66 | $29.96 | 83 500 |
| Jun 22, 2016 | $29.22 | $29.40 | $29.14 | $29.03 | 38 000 |
| Jun 21, 2016 | $29.56 | $29.78 | $29.43 | $29.10 | 60 100 |
| Jun 20, 2016 | $29.60 | $29.65 | $29.47 | $28.92 | 51 500 |
| Jun 17, 2016 | $28.31 | $28.67 | $28.27 | $28.03 | 34 300 |
| Jun 16, 2016 | $27.59 | $28.06 | $27.41 | $27.52 | 97 500 |
| Jun 15, 2016 | $28.18 | $28.31 | $28.09 | $27.58 | 43 200 |
| Jun 14, 2016 | $28.08 | $28.21 | $27.80 | $27.42 | 98 200 |
| Jun 13, 2016 | $28.53 | $28.81 | $28.44 | $27.98 | 39 900 |
| Jun 10, 2016 | $29.33 | $29.33 | $28.91 | $28.43 | 42 900 |
| Jun 09, 2016 | $29.99 | $30.05 | $29.90 | $29.43 | 27 200 |
| Jun 08, 2016 | $30.38 | $30.46 | $30.32 | $29.79 | 38 200 |
| Jun 07, 2016 | $30.31 | $30.44 | $30.27 | $29.69 | 29 300 |
| Jun 06, 2016 | $29.91 | $30.11 | $29.91 | $29.47 | 36 100 |
| Jun 03, 2016 | $29.82 | $29.98 | $29.80 | $29.39 | 35 000 |
| Jun 02, 2016 | $29.65 | $29.77 | $29.63 | $29.16 | 39 300 |
| Jun 01, 2016 | $29.42 | $29.66 | $29.42 | $29.05 | 75 900 |
