loading

First Trust Europe AlphaDEX Fund Stock (FEP) Price History

The historical daily chart and data for First Trust Europe AlphaDEX Fund stock (FEP), show that the latest closing stock price as of April 16, 2024, is $36.21.
  • First Trust Europe AlphaDEX Fund all-time high stock price is $45.52, occurred on June 07, 2021.
  • The lowest First Trust Europe AlphaDEX Fund stock price recorded was $20.89 on March 18, 2020. Since then, First Trust Europe AlphaDEX Fund's stock price has risen over 73.34% to $36.21 now.
  • The 52-week high stock price for FEP is $38.21, representing a 5.53% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for FEP is $30.76, indicating a -15.05% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of First Trust Europe AlphaDEX Fund (FEP) stock in the beginning of 2023 was $43.49. The stock closed the year at $32.18, a loss of over -26.01% for the year.
The table below shows more information about FEP historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $36.28 $36.08 $0.20 5,979.0 -0.85%
Apr 15, 2024 $37.18 $36.52 $0.6554 14,171.0 -0.51%
Apr 12, 2024 $37.11 $36.64 $0.47 20,197.0 -1.64%
Apr 11, 2024 $37.45 $36.97 $0.48 19,208.0 -0.59%
Apr 10, 2024 $37.72 $37.33 $0.39 42,566.0 -1.28%
Apr 09, 2024 $38.15 $37.81 $0.3396 13,479.0 -0.08%
Apr 08, 2024 $38.17 $37.99 $0.18 28,160.0 +0.87%
Apr 05, 2024 $37.82 $37.46 $0.3586 20,898.0 +0.19%
Apr 04, 2024 $38.21 $37.59 $0.6212 11,091.0 -0.48%
Apr 03, 2024 $37.92 $37.53 $0.39 36,826.0 +1.37%
Apr 02, 2024 $37.42 $37.26 $0.1633 11,228.0 -0.45%
Apr 01, 2024 $37.81 $37.47 $0.3421 23,686.0 -0.21%
Mar 28, 2024 $37.67 $37.58 $0.09 15,852.0 -0.61%
Mar 27, 2024 $37.82 $37.51 $0.31 58,208.0 +0.99%
Mar 26, 2024 $37.64 $37.44 $0.20 11,991.0 +0.32%
Mar 25, 2024 $37.38 $37.27 $0.1119 13,496.0 +0.23%
Mar 22, 2024 $37.31 $37.12 $0.191 9,504.0 -0.06%
Mar 21, 2024 $37.37 $37.25 $0.12 8,000.0 -0.93%
Mar 20, 2024 $37.70 $37.05 $0.655 23,417.0 +1.05%
Mar 19, 2024 $37.32 $37.05 $0.27 10,314.0 +0.59%

First Trust Europe AlphaDEX Fund Stock (FEP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Europe AlphaDEX Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Europe AlphaDEX Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Europe AlphaDEX Fund Stock (FEP) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $38.21 $36.08 $2.13 247,489.0 -3.65%
Mar, 2024 $37.82 $36.11 $1.71 402,717.0 +3.98%
Feb, 2024 $36.35 $34.56 $1.79 335,804.0 +1.89%
Jan, 2024 $36.45 $34.61 $1.84 589,374.0 -2.34%

First Trust Europe AlphaDEX Fund Stock (FEP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.67 $34.09 $2.58 673,769.0 +4.26%
Nov, 2023 $35.08 $31.39 $3.69 591,209.0 +10.76%
Oct, 2023 $33.06 $30.76 $2.30 833,417.0 -4.73%
Sep, 2023 $34.78 $32.43 $2.35 389,808.0 -4.37%
Aug, 2023 $35.72 $33.54 $2.18 1,070,436.0 -4.32%
Jul, 2023 $36.24 $33.19 $3.05 398,628.0 +4.82%
Jun, 2023 $35.81 $33.34 $2.47 366,584.0 +3.46%
May, 2023 $35.53 $33.03 $2.50 817,113.0 -6.10%
Apr, 2023 $35.97 $34.42 $1.55 508,126.0 +1.94%
Mar, 2023 $36.03 $32.42 $3.61 868,590.0 -1.35%
Feb, 2023 $36.51 $34.62 $1.89 822,938.0 -1.45%
Jan, 2023 $35.99 $32.46 $3.53 1,612,747.0 +11.09%

First Trust Europe AlphaDEX Fund Stock (FEP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $33.28 $31.62 $1.66 1,322,570.0 -0.74%
Nov, 2022 $32.59 $28.11 $4.48 732,220.0 +12.26%
Oct, 2022 $29.44 $26.08 $3.36 1,330,138.0 +9.48%
Sep, 2022 $31.50 $25.75 $5.75 1,347,887.0 -12.39%
Aug, 2022 $33.09 $30.11 $2.98 1,004,247.0 -6.84%
Jul, 2022 $32.38 $28.88 $3.51 1,099,170.0 +3.19%
Jun, 2022 $37.23 $30.71 $6.51 888,156.0 -14.66%
May, 2022 $36.93 $33.29 $3.64 2,040,127.0 +3.06%
Apr, 2022 $39.12 $35.42 $3.70 1,593,230.0 -7.84%
Mar, 2022 $39.79 $33.47 $6.32 2,972,020.0 +0.65%
Feb, 2022 $42.39 $37.03 $5.36 1,367,105.0 -6.71%
Jan, 2022 $43.87 $39.20 $4.67 2,015,601.0 -4.50%
exchange_traded_fund VTV
$155.13
price down icon 0.13%
exchange_traded_fund VUG
$335.21
price up icon 0.07%
exchange_traded_fund IJH
$57.03
price down icon 1.09%
exchange_traded_fund EFA
$76.36
price down icon 0.86%
exchange_traded_fund IWF
$327.53
price up icon 0.20%
exchange_traded_fund QQQ
$430.67
price down icon 1.67%
Cap:     |  Volume (24h):