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 |
| Mar 04, 2016 | $27.98 | $28.27 | $27.98 | $27.51 | 138 300 |
| Mar 03, 2016 | $27.63 | $27.90 | $27.54 | $27.29 | 51 300 |
| Mar 02, 2016 | $27.40 | $27.53 | $27.33 | $26.94 | 58 500 |
| Mar 01, 2016 | $27.45 | $27.69 | $27.35 | $27.05 | 65 000 |
| Feb 29, 2016 | $27.04 | $27.19 | $26.97 | $26.41 | 37 900 |
| Feb 26, 2016 | $27.20 | $27.20 | $26.96 | $26.47 | 65 100 |
| Feb 25, 2016 | $26.90 | $27.11 | $26.80 | $26.54 | 112 100 |
| Feb 24, 2016 | $26.47 | $26.79 | $26.29 | $26.19 | 174 600 |
| Feb 23, 2016 | $27.19 | $27.19 | $26.87 | $26.35 | 66 100 |
| Feb 22, 2016 | $27.19 | $27.28 | $27.14 | $26.66 | 167 700 |
| Feb 19, 2016 | $27.02 | $27.23 | $26.98 | $26.63 | 161 000 |
| Feb 18, 2016 | $27.36 | $27.42 | $27.19 | $26.62 | 102 700 |
| Feb 17, 2016 | $27.00 | $27.25 | $26.97 | $26.63 | 57 100 |
| Feb 16, 2016 | $26.52 | $26.57 | $26.32 | $26.01 | 49 200 |
| Feb 12, 2016 | $25.84 | $26.10 | $25.77 | $25.53 | 123 700 |
| Feb 11, 2016 | $25.83 | $25.93 | $25.56 | $25.22 | 337 000 |
| Feb 10, 2016 | $26.23 | $26.32 | $26.13 | $25.61 | 79 500 |
| Feb 09, 2016 | $25.46 | $26.03 | $25.46 | $25.36 | 71 700 |
| Feb 08, 2016 | $26.26 | $26.26 | $25.89 | $25.53 | 157 700 |
| Feb 05, 2016 | $27.37 | $27.40 | $26.93 | $26.44 | 77 600 |
| Feb 04, 2016 | $27.30 | $27.53 | $27.30 | $26.89 | 131 500 |
| Feb 03, 2016 | $27.36 | $27.54 | $26.98 | $26.92 | 78 300 |
| Feb 02, 2016 | $27.40 | $27.40 | $27.09 | $26.54 | 95 700 |
| Feb 01, 2016 | $27.46 | $27.79 | $27.46 | $27.15 | 99 800 |
| Jan 29, 2016 | $27.11 | $27.52 | $27.11 | $26.92 | 49 800 |
