First Trust Europe AlphaDEX® Fund (FEP) Historical Stock Data
37.21 ↑0.03 (0.08%)
As of April 18, 2024, 9:32am EST.
Historical Data
In the past 30 trading days, FEP is down -0.03% a day on average. There have been 9 days where First Trust Europe AlphaDEX® Fund closed green and 21 days where FEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 36.79 | 37.21 | ↑$0.42 (1.14%) | 36.79 | 37.21 | 5.42K |
| 2024-04-24 | 37.27 | 37.18 | ↓$0.09 (-0.24%) | 37.05 | 37.27 | 18.82K |
| 2024-04-23 | 36.96 | 37.33 | ↑$0.37 (0.99%) | 36.96 | 37.37 | 13.27K |
| 2024-04-22 | 36.61 | 36.84 | ↑$0.23 (0.63%) | 36.53 | 36.93 | 7.37K |
| 2024-04-19 | 36.32 | 36.32 | ↓$0.01 (-0.01%) | 36.25 | 36.41 | 5.82K |
| 2024-04-18 | 36.33 | 36.30 | ↓$0.03 (-0.08%) | 36.26 | 36.58 | 13.84K |
| 2024-04-17 | 36.48 | 36.34 | ↓$0.14 (-0.38%) | 36.18 | 36.56 | 10.63K |
| 2024-04-16 | 36.28 | 36.17 | ↓$0.11 (-0.31%) | 36.08 | 36.34 | 38.85K |
| 2024-04-15 | 37.13 | 36.52 | ↓$0.61 (-1.64%) | 36.52 | 37.18 | 14.16K |
| 2024-04-12 | 36.93 | 36.71 | ↓$0.22 (-0.60%) | 36.64 | 37.11 | 19.95K |
| 2024-04-11 | 37.33 | 37.32 | ↓$0.01 (-0.03%) | 36.98 | 37.45 | 19.20K |
| 2024-04-10 | 37.48 | 37.54 | ↑$0.06 (0.17%) | 37.33 | 37.72 | 42.75K |
| 2024-04-09 | 38.15 | 38.03 | ↓$0.12 (-0.31%) | 37.81 | 38.15 | 13.48K |
| 2024-04-08 | 38.08 | 38.06 | ↓$0.02 (-0.05%) | 37.99 | 38.17 | 28.36K |
| 2024-04-05 | 37.56 | 37.73 | ↑$0.17 (0.45%) | 37.46 | 37.82 | 20.98K |
| 2024-04-04 | 38.20 | 37.66 | ↓$0.54 (-1.41%) | 37.59 | 38.21 | 11.19K |
| 2024-04-03 | 37.53 | 37.84 | ↑$0.31 (0.83%) | 37.53 | 37.92 | 36.83K |
| 2024-04-02 | 37.36 | 37.33 | ↓$0.03 (-0.08%) | 37.26 | 37.42 | 11.17K |
| 2024-04-01 | 37.65 | 37.50 | ↓$0.15 (-0.40%) | 37.47 | 37.81 | 23.69K |
| 2024-03-28 | 37.66 | 37.58 | ↓$0.08 (-0.21%) | 37.58 | 37.67 | 15.85K |
| 2024-03-27 | 37.56 | 37.81 | ↑$0.25 (0.67%) | 37.51 | 37.81 | 58.21K |
| 2024-03-26 | 37.57 | 37.44 | ↓$0.13 (-0.35%) | 37.44 | 37.61 | 11.93K |
| 2024-03-25 | 37.34 | 37.32 | ↓$0.01 (-0.03%) | 37.28 | 37.38 | 13.50K |
| 2024-03-22 | 37.31 | 37.24 | ↓$0.07 (-0.20%) | 37.12 | 37.31 | 9.50K |
| 2024-03-21 | 37.31 | 37.26 | ↓$0.05 (-0.13%) | 37.26 | 37.37 | 7.95K |
| 2024-03-20 | 37.05 | 37.61 | ↑$0.56 (1.53%) | 37.05 | 37.70 | 23.41K |
| 2024-03-19 | 37.11 | 37.22 | ↑$0.11 (0.29%) | 37.05 | 37.32 | 10.31K |
| 2024-03-18 | 37.16 | 37.00 | ↓$0.16 (-0.42%) | 36.99 | 37.16 | 25.73K |
| 2024-03-15 | 37.27 | 37.26 | ↓$0.01 (-0.03%) | 37.15 | 37.34 | 7.29K |
| 2024-03-14 | 37.22 | 36.98 | ↓$0.24 (-0.63%) | 36.87 | 37.22 | 7.84K |
Create an account or log in to view more rows.
$FEP is being added
$FEP Bullish !!! Can’t wait for Monday!!
$FEP rubbish
$FEP hope everyone has a good weekend
$FEP buy
$FEP longer we hold
more pressure on the shorts
$FEP now is the time to slap that ask!!!
$FEP wtf is going on?
$FEP almost go time
$FEP Green today if ya buy