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.

DateOpenCloseChangeLowHighVolume
2023-02-0236.5136.37↓$0.14 (-0.38%)36.1336.5149.95K
2023-02-0135.8936.32↑$0.43 (1.21%)35.7236.4889.32K
2023-01-3135.4635.75↑$0.29 (0.82%)35.3635.7851.69K
2023-01-3035.7035.55↓$0.15 (-0.42%)35.5435.8085.81K
2023-01-2735.7235.93↑$0.21 (0.60%)35.6935.99209.08K
2023-01-2635.6435.80↑$0.16 (0.45%)35.4535.8533.76K
2023-01-2535.2235.60↑$0.38 (1.08%)35.2235.6342.06K
2023-01-2435.2735.47↑$0.20 (0.57%)35.2235.5343.75K
2023-01-2335.2335.51↑$0.28 (0.81%)35.2335.55238.84K
2023-01-2034.9035.25↑$0.35 (1.00%)34.9035.2834.45K
2023-01-1934.8734.99↑$0.12 (0.35%)34.7535.0536.83K
2023-01-1835.6835.12↓$0.56 (-1.56%)35.0935.6841.06K
2023-01-1735.2635.19↓$0.07 (-0.20%)35.0935.3265.62K
2023-01-1334.6835.04↑$0.36 (1.04%)34.6835.0741.39K
2023-01-1234.7735.04↑$0.27 (0.78%)34.4635.04209.35K
2023-01-1134.2134.25↑$0.04 (0.12%)34.1134.3535.90K
2023-01-1033.9534.07↑$0.11 (0.34%)33.7934.09172.80K
2023-01-0934.0533.98↓$0.07 (-0.21%)33.9334.2526.08K
2023-01-0633.1333.75↑$0.62 (1.87%)32.9533.8074.90K
2023-01-0532.8932.92↑$0.03 (0.09%)32.8433.0544.02K
2023-01-0432.9933.11↑$0.12 (0.36%)32.8733.1971.60K
2023-01-0332.7332.58↓$0.15 (-0.46%)32.4632.8853.08K
2022-12-3032.3732.18↓$0.19 (-0.59%)32.1832.4888.54K
2022-12-2932.4132.56↑$0.15 (0.46%)32.3932.65133.74K
2022-12-2832.5332.15↓$0.38 (-1.17%)32.1132.5832.52K
2022-12-2732.3932.40↑$0.01 (0.03%)32.3332.5137K
2022-12-2332.1432.38↑$0.24 (0.75%)32.0932.3946.28K
2022-12-2232.2132.08↓$0.13 (-0.40%)31.8532.2115.99K
2022-12-2132.2432.36↑$0.11 (0.36%)32.1632.44372.48K
2022-12-2031.8031.93↑$0.13 (0.41%)31.7531.9932.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$FEP Bears get cremated today

0 Like Report
beardedstocks

$FEP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
im_drank

$FEP Monday will be very interesting.

0 Like Report
mezzymez2

$FEP we need those buyers and volume.

0 Like Report