NYSEARCA:FEP
First Trust Europe AlphaDEX Fund ETF Price (Quote)
$37.21
+0.0300 (+0.0807%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.08 | $38.21 | Thursday, 25th Apr 2024 FEP stock ended at $37.21. This is 0.0807% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $36.79 to a day high of $37.21. |
| 90 days | $34.56 | $38.21 | |
| 52 weeks | $30.77 | $38.21 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $34.44 | $34.73 | $34.42 | $34.68 | 18 229 |
| Jul 10, 2023 | $33.92 | $34.16 | $33.92 | $34.16 | 39 625 |
| Jul 07, 2023 | $33.61 | $34.07 | $33.61 | $33.90 | 21 633 |
| Jul 06, 2023 | $33.56 | $33.56 | $33.19 | $33.37 | 17 437 |
| Jul 05, 2023 | $34.31 | $34.31 | $34.06 | $34.13 | 15 268 |
| Jul 03, 2023 | $34.41 | $34.60 | $34.41 | $34.60 | 8 427 |
| Jun 30, 2023 | $34.40 | $34.49 | $34.30 | $34.42 | 24 193 |
| Jun 29, 2023 | $33.76 | $33.94 | $33.76 | $33.92 | 39 437 |
| Jun 28, 2023 | $33.79 | $33.93 | $33.71 | $33.85 | 20 677 |
| Jun 27, 2023 | $33.47 | $33.80 | $33.41 | $33.74 | 22 692 |
| Jun 26, 2023 | $34.26 | $34.40 | $34.23 | $34.31 | 19 614 |
| Jun 23, 2023 | $34.02 | $34.27 | $34.00 | $34.16 | 19 954 |
| Jun 22, 2023 | $34.64 | $34.74 | $34.61 | $34.70 | 9 531 |
| Jun 21, 2023 | $34.73 | $35.03 | $34.73 | $34.89 | 11 611 |
| Jun 20, 2023 | $35.04 | $35.04 | $34.85 | $34.99 | 26 580 |
| Jun 16, 2023 | $35.81 | $35.81 | $35.56 | $35.63 | 13 743 |
| Jun 15, 2023 | $35.20 | $35.63 | $35.20 | $35.59 | 31 590 |
| Jun 14, 2023 | $35.42 | $35.50 | $35.13 | $35.24 | 20 358 |
| Jun 13, 2023 | $35.06 | $35.24 | $35.06 | $35.18 | 13 461 |
| Jun 12, 2023 | $34.72 | $34.79 | $34.64 | $34.76 | 9 332 |
| Jun 09, 2023 | $34.56 | $34.62 | $34.53 | $34.61 | 11 271 |
| Jun 08, 2023 | $34.63 | $34.74 | $34.58 | $34.72 | 19 962 |
| Jun 07, 2023 | $34.33 | $34.42 | $34.16 | $34.22 | 7 129 |
| Jun 06, 2023 | $33.84 | $34.22 | $33.84 | $34.14 | 10 978 |
| Jun 05, 2023 | $34.19 | $34.23 | $33.99 | $34.07 | 15 386 |
