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 |
| May 31, 2016 | $29.86 | $29.96 | $29.55 | $29.06 | 111 300 |
| May 27, 2016 | $29.72 | $29.79 | $29.67 | $29.16 | 44 800 |
| May 26, 2016 | $29.86 | $29.91 | $29.77 | $29.29 | 51 800 |
| May 25, 2016 | $29.63 | $29.75 | $29.61 | $29.10 | 43 000 |
| May 24, 2016 | $29.35 | $29.56 | $29.30 | $28.93 | 69 600 |
| May 23, 2016 | $29.00 | $29.15 | $29.00 | $28.50 | 42 500 |
| May 20, 2016 | $29.02 | $29.14 | $28.98 | $28.48 | 36 900 |
| May 19, 2016 | $28.76 | $28.85 | $28.69 | $28.24 | 54 700 |
| May 18, 2016 | $28.88 | $29.09 | $28.70 | $28.32 | 51 200 |
| May 17, 2016 | $28.97 | $29.09 | $28.81 | $28.28 | 57 800 |
| May 16, 2016 | $28.76 | $29.01 | $28.70 | $28.44 | 28 400 |
| May 13, 2016 | $28.84 | $28.88 | $28.66 | $28.13 | 29 000 |
| May 12, 2016 | $29.25 | $29.25 | $28.95 | $28.48 | 17 500 |
| May 11, 2016 | $29.12 | $29.31 | $29.11 | $28.55 | 125 900 |
| May 10, 2016 | $29.08 | $29.23 | $29.08 | $28.64 | 49 500 |
| May 09, 2016 | $29.15 | $29.15 | $28.99 | $28.45 | 52 600 |
| May 06, 2016 | $28.92 | $29.09 | $28.92 | $28.50 | 53 300 |
| May 05, 2016 | $29.01 | $29.02 | $28.88 | $28.37 | 65 700 |
| May 04, 2016 | $29.05 | $29.18 | $29.01 | $28.50 | 62 700 |
| May 03, 2016 | $29.39 | $29.47 | $29.23 | $28.69 | 129 400 |
| May 02, 2016 | $29.62 | $29.79 | $29.61 | $29.20 | 74 300 |
| Apr 29, 2016 | $29.60 | $29.65 | $29.45 | $28.96 | 58 400 |
| Apr 28, 2016 | $29.42 | $29.65 | $29.42 | $28.89 | 38 500 |
| Apr 27, 2016 | $29.47 | $29.62 | $29.38 | $28.96 | 70 600 |
| Apr 26, 2016 | $29.32 | $29.39 | $29.23 | $28.76 | 133 900 |
