First Trust Europe AlphaDEX® Fund (FEP) Historical Stock Data
36.37 ↑0.05 (0.13%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, FEP is up 0.27% a day on average. There have been 21 days where First Trust Europe AlphaDEX® Fund closed green and 9 days where FEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 36.51 | 36.37 | ↓$0.14 (-0.38%) | 36.13 | 36.51 | 49.95K |
| 2023-02-01 | 35.89 | 36.32 | ↑$0.43 (1.21%) | 35.72 | 36.48 | 89.32K |
| 2023-01-31 | 35.46 | 35.75 | ↑$0.29 (0.82%) | 35.36 | 35.78 | 51.69K |
| 2023-01-30 | 35.70 | 35.55 | ↓$0.15 (-0.42%) | 35.54 | 35.80 | 85.81K |
| 2023-01-27 | 35.72 | 35.93 | ↑$0.21 (0.60%) | 35.69 | 35.99 | 209.08K |
| 2023-01-26 | 35.64 | 35.80 | ↑$0.16 (0.45%) | 35.45 | 35.85 | 33.76K |
| 2023-01-25 | 35.22 | 35.60 | ↑$0.38 (1.08%) | 35.22 | 35.63 | 42.06K |
| 2023-01-24 | 35.27 | 35.47 | ↑$0.20 (0.57%) | 35.22 | 35.53 | 43.75K |
| 2023-01-23 | 35.23 | 35.51 | ↑$0.28 (0.81%) | 35.23 | 35.55 | 238.84K |
| 2023-01-20 | 34.90 | 35.25 | ↑$0.35 (1.00%) | 34.90 | 35.28 | 34.45K |
| 2023-01-19 | 34.87 | 34.99 | ↑$0.12 (0.35%) | 34.75 | 35.05 | 36.83K |
| 2023-01-18 | 35.68 | 35.12 | ↓$0.56 (-1.56%) | 35.09 | 35.68 | 41.06K |
| 2023-01-17 | 35.26 | 35.19 | ↓$0.07 (-0.20%) | 35.09 | 35.32 | 65.62K |
| 2023-01-13 | 34.68 | 35.04 | ↑$0.36 (1.04%) | 34.68 | 35.07 | 41.39K |
| 2023-01-12 | 34.77 | 35.04 | ↑$0.27 (0.78%) | 34.46 | 35.04 | 209.35K |
| 2023-01-11 | 34.21 | 34.25 | ↑$0.04 (0.12%) | 34.11 | 34.35 | 35.90K |
| 2023-01-10 | 33.95 | 34.07 | ↑$0.11 (0.34%) | 33.79 | 34.09 | 172.80K |
| 2023-01-09 | 34.05 | 33.98 | ↓$0.07 (-0.21%) | 33.93 | 34.25 | 26.08K |
| 2023-01-06 | 33.13 | 33.75 | ↑$0.62 (1.87%) | 32.95 | 33.80 | 74.90K |
| 2023-01-05 | 32.89 | 32.92 | ↑$0.03 (0.09%) | 32.84 | 33.05 | 44.02K |
| 2023-01-04 | 32.99 | 33.11 | ↑$0.12 (0.36%) | 32.87 | 33.19 | 71.60K |
| 2023-01-03 | 32.73 | 32.58 | ↓$0.15 (-0.46%) | 32.46 | 32.88 | 53.08K |
| 2022-12-30 | 32.37 | 32.18 | ↓$0.19 (-0.59%) | 32.18 | 32.48 | 88.54K |
| 2022-12-29 | 32.41 | 32.56 | ↑$0.15 (0.46%) | 32.39 | 32.65 | 133.74K |
| 2022-12-28 | 32.53 | 32.15 | ↓$0.38 (-1.17%) | 32.11 | 32.58 | 32.52K |
| 2022-12-27 | 32.39 | 32.40 | ↑$0.01 (0.03%) | 32.33 | 32.51 | 37K |
| 2022-12-23 | 32.14 | 32.38 | ↑$0.24 (0.75%) | 32.09 | 32.39 | 46.28K |
| 2022-12-22 | 32.21 | 32.08 | ↓$0.13 (-0.40%) | 31.85 | 32.21 | 15.99K |
| 2022-12-21 | 32.24 | 32.36 | ↑$0.11 (0.36%) | 32.16 | 32.44 | 372.48K |
| 2022-12-20 | 31.80 | 31.93 | ↑$0.13 (0.41%) | 31.75 | 31.99 | 32.80K |
Create an account or log in to view more rows.
$FEP Green today if ya buy
$FEP what happens?
$FEP Bears get cremated today
$FEP -
Buy
buy
buy!
$FEP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FEP Monday will be very interesting.
$FEP we need those buyers and volume.
$FEP about to pop IMHO
$FEP very nice
$FEP To the moon!!