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 July 26, 2024, is $37.92.

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 81.53% to $37.92 now.
The 52-week high stock price for FEP is $39.86, representing a 5.11% increase from the current share price, occurred on June 03, 2024.
The 52-week low stock price for FEP is $30.76, indicating a -18.89% 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$37.96	$37.83	$0.135	10,559.0	+1.18%
Jul 25, 2024	$37.76	$37.39	$0.37	7,776.0	-0.98%
Jul 24, 2024	$38.09	$37.75	$0.3442	8,579.0	-0.71%
Jul 23, 2024	$38.22	$38.04	$0.18	8,062.0	-0.78%
Jul 22, 2024	$38.51	$38.27	$0.2336	8,382.0	+1.19%
Jul 19, 2024	$38.12	$37.96	$0.161	17,466.0	-0.86%
Jul 18, 2024	$38.75	$38.20	$0.55	7,275.0	-0.03%
Jul 17, 2024	$38.45	$38.26	$0.194	8,263.0	-0.42%
Jul 16, 2024	$38.52	$38.14	$0.38	12,015.0	+0.31%
Jul 15, 2024	$38.47	$38.23	$0.24	8,952.0	-0.57%
Jul 12, 2024	$38.76	$38.53	$0.2282	10,598.0	+0.89%
Jul 11, 2024	$38.41	$38.20	$0.2141	13,004.0	+0.40%
Jul 10, 2024	$38.13	$37.94	$0.19	22,950.0	+1.06%
Jul 09, 2024	$37.77	$37.49	$0.28	63,886.0	-0.53%
Jul 08, 2024	$38.16	$37.84	$0.315	18,628.0	-0.60%
Jul 05, 2024	$38.19	$37.50	$0.69	6,401.0	+1.07%
Jul 03, 2024	$37.76	$37.58	$0.18	8,014.0	+1.82%
Jul 02, 2024	$37.11	$36.88	$0.2348	23,557.0	-0.75%
Jul 01, 2024	$37.44	$37.06	$0.38	38,349.0	+1.36%
Jun 28, 2024	$36.90	$36.67	$0.23	20,894.0	+0.30%
Jun 27, 2024	$36.80	$36.60	$0.195	18,736.0	-2.47%
Jun 26, 2024	$37.63	$37.45	$0.18	11,200.0	-0.61%

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
Jul, 2024	$38.76	$36.88	$1.88	313,275.0	+3.02%
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%

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%