NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.39
+0.180 (+0.484%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Friday, 26th Apr 2024 FEP stock ended at $37.39. This is 0.484% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.603% from a day low at $37.33 to a day high of $37.55. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $28.83 | $28.96 | $28.72 | $28.17 | 31 700 |
| Apr 08, 2016 | $28.67 | $28.75 | $28.57 | $28.12 | 22 800 |
| Apr 07, 2016 | $28.39 | $28.41 | $28.12 | $27.63 | 36 500 |
| Apr 06, 2016 | $28.52 | $28.80 | $28.50 | $28.23 | 52 000 |
| Apr 05, 2016 | $28.47 | $28.53 | $28.37 | $27.86 | 87 800 |
| Apr 04, 2016 | $29.03 | $29.04 | $28.85 | $28.32 | 44 000 |
| Apr 01, 2016 | $28.66 | $29.02 | $28.66 | $28.44 | 15 000 |
| Mar 31, 2016 | $29.21 | $29.28 | $29.01 | $28.45 | 56 600 |
| Mar 30, 2016 | $29.11 | $29.29 | $29.11 | $28.63 | 46 400 |
| Mar 29, 2016 | $28.28 | $28.81 | $28.21 | $28.22 | 66 700 |
| Mar 28, 2016 | $28.42 | $28.42 | $28.31 | $27.82 | 28 100 |
| Mar 24, 2016 | $28.18 | $28.28 | $28.14 | $27.71 | 108 300 |
| Mar 23, 2016 | $28.63 | $28.68 | $28.42 | $27.91 | 58 700 |
| Mar 22, 2016 | $28.51 | $28.75 | $28.51 | $28.09 | 53 800 |
| Mar 21, 2016 | $28.79 | $28.87 | $28.72 | $28.14 | 75 500 |
| Mar 18, 2016 | $28.95 | $29.07 | $28.88 | $28.30 | 50 200 |
| Mar 17, 2016 | $28.78 | $29.04 | $28.78 | $28.39 | 66 700 |
| Mar 16, 2016 | $28.11 | $28.67 | $28.11 | $28.05 | 137 800 |
| Mar 15, 2016 | $28.16 | $28.25 | $28.10 | $27.60 | 61 600 |
| Mar 14, 2016 | $28.42 | $28.49 | $28.34 | $27.79 | 279 400 |
| Mar 11, 2016 | $28.12 | $28.42 | $28.12 | $27.80 | 112 300 |
| Mar 10, 2016 | $27.89 | $28.05 | $27.46 | $27.08 | 203 100 |
| Mar 09, 2016 | $27.65 | $27.75 | $27.57 | $27.06 | 98 900 |
| Mar 08, 2016 | $27.84 | $27.89 | $27.59 | $27.02 | 94 600 |
| Mar 07, 2016 | $27.91 | $28.18 | $27.80 | $27.52 | 85 200 |
