First Trust Europe Alphadex Fund (FEP)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 06, 2026, is $59.51.

First Trust Europe Alphadex Fund all-time high stock price is $59.39, occurred on February 25, 2026.
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 184.90% to $59.51 now.
The 52-week high stock price for FEP is $59.39, representing a -0.21% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for FEP is $43.45, indicating a -26.99% decrease from the current share price, occurred on May 07, 2025.
The closing price of First Trust Europe Alphadex Fund (FEP) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$59.52	$59.17	$0.35	34,690.0	+2.04%
May 05, 2026	$58.47	$57.94	$0.535	11,853.0	+1.89%
May 04, 2026	$57.70	$56.91	$0.7928	11,722.0	-1.51%
May 01, 2026	$58.56	$57.95	$0.6099	20,490.0	-0.02%
Apr 30, 2026	$58.19	$57.25	$0.94	13,788.0	+2.82%
Apr 29, 2026	$56.98	$56.45	$0.53	10,240.0	-0.82%
Apr 28, 2026	$57.21	$56.76	$0.45	13,636.0	-0.73%
Apr 27, 2026	$57.65	$57.33	$0.325	9,586.0	-0.16%
Apr 24, 2026	$57.61	$57.24	$0.37	26,428.0	+0.44%
Apr 23, 2026	$57.83	$56.72	$1.11	17,003.0	-0.95%
Apr 22, 2026	$58.15	$57.72	$0.43	22,439.0	+0.73%
Apr 21, 2026	$58.51	$57.40	$1.11	9,303.0	-1.98%
Apr 20, 2026	$58.68	$58.18	$0.50	14,007.0	-0.31%
Apr 17, 2026	$59.11	$58.49	$0.6199	20,909.0	+0.93%
Apr 16, 2026	$58.44	$58.05	$0.39	23,702.0	-0.33%
Apr 15, 2026	$58.50	$58.14	$0.36	23,480.0	-0.32%
Apr 14, 2026	$58.93	$58.08	$0.8499	30,197.0	+0.47%
Apr 13, 2026	$58.43	$57.35	$1.08	25,677.0	+0.81%
Apr 10, 2026	$58.16	$57.64	$0.52	36,477.0	+0.26%
Apr 09, 2026	$58.00	$57.21	$0.7859	11,621.0	+0.32%
Apr 08, 2026	$57.80	$57.12	$0.6772	18,509.0	+3.64%
Apr 07, 2026	$55.48	$54.60	$0.88	35,246.0	-0.34%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$59.52	$56.91	$2.61	113,445.0	+2.38%
Apr, 2026	$59.11	$49.93	$9.18	445,863.0	+6.45%
Mar, 2026	$58.19	$51.98	$6.21	885,771.0	-7.50%
Feb, 2026	$59.39	$56.37	$3.02	1,307,809.0	+3.46%
Jan, 2026	$58.51	$54.13	$4.38	573,746.0	+6.16%

First Trust Europe Alphadex Fund Stock (FEP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$54.17	$51.28	$2.89	1,165,616.0	+4.66%
Nov, 2025	$52.24	$49.11	$3.13	419,708.0	+0.99%
Oct, 2025	$52.04	$50.06	$1.98	479,755.0	-0.25%
Sep, 2025	$51.26	$48.65	$2.61	377,022.0	+3.16%
Aug, 2025	$51.33	$47.17	$4.16	903,187.0	+4.06%
Jul, 2025	$49.53	$47.22	$2.31	508,814.0	-0.24%
Jun, 2025	$47.87	$46.21	$1.66	584,109.0	+2.55%
May, 2025	$46.84	$42.63	$4.21	849,012.0	+9.26%
Apr, 2025	$43.15	$33.02	$10.13	795,246.0	+4.48%
Mar, 2025	$43.15	$40.05	$3.10	1,327,618.0	+2.95%
Feb, 2025	$40.41	$36.63	$3.77	412,898.0	+5.59%
Jan, 2025	$38.06	$35.04	$3.02	610,745.0	+4.88%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$37.79	$35.30	$2.49	491,905.0	-3.16%
Nov, 2024	$38.07	$36.09	$1.98	289,064.0	-0.86%
Oct, 2024	$38.81	$37.06	$1.75	315,369.0	-4.03%
Sep, 2024	$39.52	$37.01	$2.51	174,716.0	+0.13%
Aug, 2024	$39.13	$35.30	$3.83	262,099.0	+2.02%
Jul, 2024	$38.76	$36.88	$1.88	329,194.0	+3.56%
Jun, 2024	$39.86	$36.60	$3.26	439,592.0	-7.00%
May, 2024	$39.78	$36.43	$3.35	359,344.0	+7.20%
Apr, 2024	$38.21	$36.08	$2.13	422,157.0	-1.76%
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%