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 July 03, 2025, is $47.85.
  • First Trust Europe Alphadex Fund all-time high stock price is $47.73, occurred on June 12, 2025.
  • 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 129.06% to $47.85 now.
  • The 52-week high stock price for FEP is $47.73, representing a -0.25% increase from the current share price, occurred on June 12, 2025.
  • The 52-week low stock price for FEP is $33.02, indicating a -30.99% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of First Trust Europe Alphadex Fund (FEP) stock in the beginning of 2024 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
Jul 03, 2025 $47.91 $47.73 $0.1815 20,646.0 +0.42%
Jul 02, 2025 $47.81 $47.29 $0.52 14,770.0 +0.40%
Jul 01, 2025 $47.61 $47.39 $0.219 13,125.0 -0.71%
Jun 30, 2025 $47.84 $47.37 $0.4754 21,504.0 +0.70%
Jun 27, 2025 $47.63 $47.13 $0.50 71,875.0 +0.68%
Jun 26, 2025 $47.17 $46.87 $0.30 12,228.0 -0.70%
Jun 25, 2025 $47.87 $47.17 $0.6979 22,488.0 -0.13%
Jun 24, 2025 $47.60 $47.26 $0.3441 12,840.0 +1.36%
Jun 23, 2025 $46.90 $46.21 $0.6947 22,342.0 +1.10%
Jun 20, 2025 $46.84 $46.38 $0.46 11,955.0 -0.75%
Jun 18, 2025 $47.06 $46.58 $0.4758 32,210.0 +0.15%
Jun 17, 2025 $47.21 $46.62 $0.59 15,378.0 -1.37%
Jun 16, 2025 $47.67 $47.19 $0.48 13,099.0 +0.70%
Jun 13, 2025 $47.30 $46.80 $0.50 24,701.0 -1.24%
Jun 12, 2025 $47.73 $47.44 $0.29 16,010.0 +0.89%
Jun 11, 2025 $47.33 $47.05 $0.2782 42,741.0 +0.35%
Jun 10, 2025 $47.36 $46.88 $0.4789 29,459.0 -0.59%
Jun 09, 2025 $47.47 $47.20 $0.265 26,258.0 -0.10%
Jun 06, 2025 $47.43 $47.18 $0.2482 19,053.0 -0.06%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $47.91 $47.29 $0.6186 69,187.0 +0.10%
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%

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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):