First Trust Europe AlphaDEX® Fund (FEP) Historical Stock Data
37.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEP is down -0.13% a day on average. There have been 10 days where First Trust Europe AlphaDEX® Fund closed green and 20 days where FEP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-11 | 37.47 | 37.36 | ↓$0.11 (-0.29%) | 37.30 | 37.53 | 17.28K |
2024-11-08 | 37.39 | 37.25 | ↓$0.15 (-0.39%) | 37.04 | 37.39 | 19.24K |
2024-11-07 | 37.73 | 37.83 | ↑$0.10 (0.27%) | 37.56 | 37.88 | 11.32K |
2024-11-06 | 37.13 | 37.18 | ↑$0.05 (0.14%) | 36.88 | 37.28 | 29.50K |
2024-11-05 | 37.81 | 38.05 | ↑$0.24 (0.63%) | 37.78 | 38.07 | 10.23K |
2024-11-04 | 37.79 | 37.59 | ↓$0.20 (-0.53%) | 37.51 | 37.86 | 11.35K |
2024-11-01 | 37.73 | 37.46 | ↓$0.27 (-0.73%) | 37.42 | 37.73 | 7.39K |
2024-10-31 | 37.52 | 37.37 | ↓$0.15 (-0.40%) | 37.06 | 37.52 | 13.09K |
2024-10-30 | 37.49 | 37.57 | ↑$0.07 (0.20%) | 37.49 | 37.75 | 10.16K |
2024-10-29 | 37.80 | 37.73 | ↓$0.07 (-0.19%) | 37.62 | 37.81 | 22.77K |
2024-10-28 | 37.80 | 37.98 | ↑$0.18 (0.48%) | 37.80 | 38.08 | 9.48K |
2024-10-25 | 37.99 | 37.75 | ↓$0.24 (-0.63%) | 37.65 | 37.99 | 16.35K |
2024-10-24 | 37.94 | 37.80 | ↓$0.14 (-0.38%) | 37.70 | 37.97 | 8.44K |
2024-10-23 | 37.75 | 37.61 | ↓$0.14 (-0.37%) | 37.49 | 37.80 | 9.71K |
2024-10-22 | 38.02 | 37.96 | ↓$0.06 (-0.16%) | 37.94 | 38.08 | 9.74K |
2024-10-21 | 38.46 | 38.16 | ↓$0.30 (-0.78%) | 38.06 | 38.46 | 7.59K |
2024-10-18 | 38.49 | 38.46 | ↓$0.03 (-0.08%) | 38.40 | 38.54 | 4.07K |
2024-10-17 | 38.32 | 38.18 | ↓$0.14 (-0.37%) | 38.16 | 38.33 | 12.14K |
2024-10-16 | 38.24 | 38.20 | ↓$0.04 (-0.10%) | 38.11 | 38.25 | 11.09K |
2024-10-15 | 38.34 | 38.06 | ↓$0.28 (-0.73%) | 37.97 | 38.34 | 10.40K |
2024-10-14 | 38.11 | 38.24 | ↑$0.13 (0.34%) | 38.11 | 38.30 | 9.05K |
2024-10-11 | 38.13 | 38.26 | ↑$0.13 (0.34%) | 38.13 | 38.34 | 6.09K |
2024-10-10 | 38.07 | 38.06 | ↓$0.01 (-0.03%) | 37.92 | 38.07 | 32.82K |
2024-10-09 | 37.90 | 38.09 | ↑$0.19 (0.50%) | 37.90 | 38.23 | 6.21K |
2024-10-08 | 38.08 | 38.09 | ↑$0.01 (0.03%) | 37.85 | 38.11 | 18.86K |
2024-10-07 | 38.20 | 38.08 | ↓$0.12 (-0.31%) | 37.94 | 38.27 | 13.33K |
2024-10-04 | 38.11 | 38.38 | ↑$0.27 (0.71%) | 38.11 | 38.38 | 16.58K |
2024-10-03 | 37.95 | 37.86 | ↓$0.09 (-0.22%) | 37.81 | 37.95 | 8.28K |
2024-10-02 | 38.28 | 38.25 | ↓$0.03 (-0.08%) | 38.14 | 38.32 | 52.69K |
2024-10-01 | 38.81 | 38.47 | ↓$0.34 (-0.88%) | 38.28 | 38.81 | 6.67K |
Create an account or log in to view more rows.
$FEP HOLDING LONG AND STRONG!!!
$FEP bull flag
breakout!
$FEP Momentum is building...
$FEP we finna be at the top yo
$FEP we want higher!!!
$FEP is being added
$FEP Bullish !!! Can’t wait for Monday!!
$FEP rubbish
$FEP hope everyone has a good weekend
$FEP buy