First Trust Europe AlphaDEX Fund (FEP)
NASDAQ: FEP · Real-Time Price · USD
55.19
+0.04 (0.08%)
At close: Jan 8, 2026, 4:00 PM EST
55.19
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:15 PM EST
FEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 54.94 | 55.27 | 54.82 | 55.20 | 55.20 | 0.09% | 17,437 |
| Jan 7, 2026 | 55.20 | 55.37 | 55.04 | 55.15 | 55.15 | 0.02% | 29,552 |
| Jan 6, 2026 | 55.31 | 55.37 | 55.02 | 55.14 | 55.14 | -0.03% | 55,690 |
| Jan 5, 2026 | 54.60 | 55.17 | 54.60 | 55.15 | 55.15 | 1.41% | 43,595 |
| Jan 2, 2026 | 54.34 | 54.48 | 54.13 | 54.39 | 54.39 | 1.18% | 28,843 |
| Dec 31, 2025 | 53.85 | 53.88 | 53.64 | 53.76 | 53.75 | -0.40% | 17,952 |
| Dec 30, 2025 | 54.02 | 54.17 | 53.87 | 53.97 | 53.97 | 0.55% | 50,128 |
| Dec 29, 2025 | 53.67 | 53.73 | 53.52 | 53.68 | 53.68 | -0.38% | 10,818 |
| Dec 26, 2025 | 53.95 | 54.02 | 53.70 | 53.88 | 53.88 | 0.21% | 5,915 |
| Dec 24, 2025 | 53.69 | 53.94 | 53.61 | 53.77 | 53.77 | 0.05% | 13,734 |
| Dec 23, 2025 | 53.63 | 53.83 | 53.56 | 53.74 | 53.74 | 0.30% | 24,172 |
| Dec 22, 2025 | 53.45 | 53.65 | 53.34 | 53.58 | 53.58 | 0.88% | 10,217 |
| Dec 19, 2025 | 53.11 | 53.38 | 52.99 | 53.11 | 53.11 | 0.54% | 769,519 |
| Dec 18, 2025 | 52.74 | 53.09 | 52.62 | 52.83 | 52.83 | 0.76% | 46,073 |
| Dec 17, 2025 | 52.66 | 52.77 | 52.39 | 52.42 | 52.42 | -0.38% | 27,798 |
| Dec 16, 2025 | 52.72 | 52.75 | 52.43 | 52.62 | 52.62 | -0.43% | 10,496 |
| Dec 15, 2025 | 52.80 | 52.96 | 52.63 | 52.85 | 52.85 | 0.71% | 18,300 |
| Dec 12, 2025 | 52.79 | 52.92 | 52.32 | 52.48 | 52.48 | -1.43% | 18,512 |
| Dec 11, 2025 | 53.08 | 53.40 | 52.97 | 53.24 | 52.69 | 0.81% | 10,353 |
| Dec 10, 2025 | 52.19 | 52.85 | 52.16 | 52.81 | 52.27 | 1.46% | 12,142 |
| Dec 9, 2025 | 52.17 | 52.33 | 51.95 | 52.05 | 51.52 | -0.31% | 14,027 |
| Dec 8, 2025 | 52.35 | 52.44 | 52.08 | 52.21 | 51.68 | 0.19% | 13,020 |
| Dec 5, 2025 | 52.34 | 53.36 | 52.04 | 52.11 | 51.58 | 0.12% | 44,588 |
| Dec 4, 2025 | 51.97 | 52.25 | 51.97 | 52.05 | 51.52 | 0.44% | 22,809 |
| Dec 3, 2025 | 51.53 | 51.90 | 51.53 | 51.82 | 51.29 | 0.48% | 16,646 |
| Dec 2, 2025 | 51.52 | 51.68 | 51.37 | 51.57 | 51.04 | 0.40% | 16,204 |
| Dec 1, 2025 | 51.57 | 51.64 | 51.28 | 51.37 | 50.84 | -0.39% | 10,333 |
| Nov 28, 2025 | 51.28 | 51.62 | 51.19 | 51.57 | 51.04 | 0.47% | 8,709 |
| Nov 26, 2025 | 51.06 | 51.41 | 50.97 | 51.33 | 50.80 | 1.21% | 14,784 |
| Nov 25, 2025 | 50.25 | 50.82 | 50.16 | 50.71 | 50.19 | 1.47% | 7,242 |
| Nov 24, 2025 | 49.66 | 50.09 | 49.66 | 49.97 | 49.46 | 0.31% | 12,902 |
| Nov 21, 2025 | 49.37 | 49.84 | 49.16 | 49.82 | 49.31 | 1.00% | 20,742 |
| Nov 20, 2025 | 50.21 | 50.40 | 49.11 | 49.33 | 48.82 | -1.41% | 33,342 |
| Nov 19, 2025 | 50.16 | 50.34 | 49.89 | 50.04 | 49.52 | -0.02% | 7,679 |
| Nov 18, 2025 | 50.06 | 50.18 | 49.73 | 50.04 | 49.53 | -1.15% | 30,074 |
| Nov 17, 2025 | 51.04 | 51.26 | 50.42 | 50.63 | 50.11 | -1.43% | 46,241 |
| Nov 14, 2025 | 50.93 | 51.46 | 50.90 | 51.36 | 50.83 | -0.82% | 14,932 |
| Nov 13, 2025 | 52.17 | 52.24 | 51.65 | 51.79 | 51.26 | -0.12% | 23,314 |
| Nov 12, 2025 | 51.58 | 51.95 | 51.58 | 51.85 | 51.32 | 0.55% | 9,222 |
| Nov 11, 2025 | 51.45 | 51.66 | 51.39 | 51.57 | 51.04 | 0.28% | 8,641 |
| Nov 10, 2025 | 51.18 | 51.50 | 51.01 | 51.42 | 50.89 | 1.46% | 52,964 |
| Nov 7, 2025 | 50.25 | 50.73 | 50.25 | 50.68 | 50.16 | 0.32% | 20,000 |
| Nov 6, 2025 | 50.64 | 50.64 | 50.34 | 50.52 | 50.00 | -0.19% | 35,525 |
| Nov 5, 2025 | 50.45 | 50.72 | 50.30 | 50.62 | 50.10 | 0.62% | 22,554 |
| Nov 4, 2025 | 50.38 | 50.62 | 50.17 | 50.31 | 49.79 | -1.56% | 26,609 |
| Nov 3, 2025 | 51.12 | 51.27 | 50.98 | 51.10 | 50.58 | 0.09% | 24,233 |
| Oct 31, 2025 | 51.15 | 51.16 | 50.91 | 51.06 | 50.54 | -0.36% | 14,666 |
| Oct 30, 2025 | 51.06 | 51.41 | 51.06 | 51.25 | 50.72 | -0.48% | 16,652 |
| Oct 29, 2025 | 51.83 | 51.96 | 51.30 | 51.49 | 50.96 | -0.32% | 18,551 |
| Oct 28, 2025 | 51.50 | 51.82 | 51.50 | 51.66 | 51.13 | 0.24% | 21,202 |