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 28, 2025, is $48.30.
  • First Trust Europe Alphadex Fund all-time high stock price is $49.53, occurred on July 23, 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 131.23% to $48.30 now.
  • The 52-week high stock price for FEP is $49.53, representing a 2.54% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for FEP is $33.02, indicating a -31.64% 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 28, 2025 $48.57 $48.17 $0.4011 3,653.0 -1.95%
Jul 25, 2025 $49.20 $48.61 $0.59 13,337.0 +0.33%
Jul 24, 2025 $49.26 $48.96 $0.30 21,382.0 -1.11%
Jul 23, 2025 $49.53 $49.40 $0.1305 5,025.0 +1.90%
Jul 22, 2025 $48.68 $48.03 $0.6476 15,376.0 +0.77%
Jul 21, 2025 $48.44 $47.91 $0.5252 13,482.0 +0.94%
Jul 18, 2025 $48.20 $47.67 $0.5299 12,320.0 -0.08%
Jul 17, 2025 $47.87 $47.43 $0.4438 64,018.0 +0.26%
Jul 16, 2025 $47.77 $47.22 $0.5517 30,935.0 +0.70%
Jul 15, 2025 $48.07 $47.33 $0.7399 24,530.0 -1.84%
Jul 14, 2025 $48.30 $48.08 $0.2181 38,332.0 +0.10%
Jul 11, 2025 $48.25 $48.05 $0.20 28,847.0 -0.52%
Jul 10, 2025 $48.61 $48.32 $0.29 29,368.0 -0.60%
Jul 09, 2025 $48.85 $48.33 $0.5199 46,552.0 +0.85%
Jul 08, 2025 $48.34 $47.78 $0.56 15,433.0 +1.47%
Jul 07, 2025 $47.95 $47.49 $0.46 30,407.0 -0.48%
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%

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 $49.53 $47.22 $2.31 441,538.0 +0.77%
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
$180.16
price down icon 0.27%
exchange_traded_fund VUG
$455.86
price up icon 0.36%
exchange_traded_fund IJH
$64.33
price down icon 0.07%
exchange_traded_fund EFA
$89.52
price down icon 1.37%
exchange_traded_fund IWF
$441.46
price up icon 0.33%
exchange_traded_fund QQQ
$568.37
price up icon 0.37%
Cap:     |  Volume (24h):