First Trust Europe AlphaDEX Fund (FEP)
NASDAQ: FEP · Real-Time Price · USD
46.47
-0.28 (-0.60%)
At close: May 28, 2025, 4:00 PM
46.47
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
FEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 46.58 | 46.64 | 46.48 | 46.59 | - | -0.34% | 5,243 |
| May 27, 2025 | 46.84 | 46.84 | 46.56 | 46.75 | 46.75 | 1.19% | 36,257 |
| May 23, 2025 | 45.59 | 46.32 | 45.59 | 46.20 | 46.20 | -0.02% | 20,963 |
| May 22, 2025 | 46.81 | 46.81 | 45.94 | 46.21 | 46.21 | 0.20% | 36,338 |
| May 21, 2025 | 46.40 | 46.61 | 46.06 | 46.12 | 46.12 | -0.19% | 97,768 |
| May 20, 2025 | 45.92 | 46.26 | 45.77 | 46.21 | 46.21 | 1.20% | 55,697 |
| May 19, 2025 | 45.24 | 45.78 | 45.24 | 45.66 | 45.66 | 1.69% | 56,715 |
| May 16, 2025 | 44.89 | 45.01 | 44.67 | 44.90 | 44.90 | -0.09% | 55,534 |
| May 15, 2025 | 44.90 | 44.94 | 44.59 | 44.94 | 44.94 | 0.76% | 22,823 |
| May 14, 2025 | 44.65 | 44.70 | 44.40 | 44.60 | 44.60 | 0.61% | 33,648 |
| May 13, 2025 | 44.18 | 44.45 | 44.13 | 44.33 | 44.33 | 1.03% | 25,312 |
| May 12, 2025 | 44.08 | 44.19 | 43.66 | 43.88 | 43.88 | -0.63% | 25,890 |
| May 9, 2025 | 43.96 | 44.25 | 43.85 | 44.16 | 44.16 | 1.47% | 142,997 |
| May 8, 2025 | 43.95 | 43.95 | 43.52 | 43.52 | 43.52 | -0.23% | 17,611 |
| May 7, 2025 | 43.67 | 43.81 | 43.45 | 43.62 | 43.62 | -0.37% | 22,121 |
| May 6, 2025 | 43.54 | 43.92 | 43.54 | 43.78 | 43.78 | 0.31% | 31,489 |
| May 5, 2025 | 43.72 | 43.84 | 43.53 | 43.65 | 43.65 | 0.29% | 41,908 |
| May 2, 2025 | 43.59 | 43.75 | 43.32 | 43.52 | 43.52 | 1.96% | 24,424 |
| May 1, 2025 | 42.85 | 43.09 | 42.63 | 42.68 | 42.68 | 0.05% | 23,911 |
| Apr 30, 2025 | 42.57 | 43.01 | 42.44 | 42.66 | 42.66 | -0.91% | 26,128 |
| Apr 29, 2025 | 42.85 | 43.15 | 42.80 | 43.05 | 43.05 | 0.58% | 13,361 |
| Apr 28, 2025 | 42.61 | 42.94 | 42.56 | 42.80 | 42.80 | 0.21% | 9,980 |
| Apr 25, 2025 | 42.30 | 42.71 | 42.30 | 42.71 | 42.71 | 0.71% | 14,707 |
| Apr 24, 2025 | 41.91 | 42.41 | 41.91 | 42.41 | 42.41 | 1.78% | 11,564 |
| Apr 23, 2025 | 41.96 | 42.12 | 41.66 | 41.67 | 41.67 | -0.14% | 19,174 |
| Apr 22, 2025 | 41.46 | 42.13 | 41.46 | 41.73 | 41.73 | 1.94% | 15,490 |
| Apr 21, 2025 | 41.32 | 41.35 | 40.54 | 40.94 | 40.94 | -0.59% | 20,611 |
| Apr 17, 2025 | 40.98 | 41.49 | 40.93 | 41.18 | 41.18 | 1.18% | 15,715 |
| Apr 16, 2025 | 40.91 | 41.25 | 40.62 | 40.70 | 40.70 | -0.78% | 88,327 |
| Apr 15, 2025 | 40.81 | 41.10 | 40.68 | 41.02 | 41.02 | 1.96% | 21,429 |
| Apr 14, 2025 | 39.86 | 40.35 | 39.86 | 40.23 | 40.23 | 1.64% | 19,528 |
| Apr 11, 2025 | 38.72 | 39.69 | 38.72 | 39.58 | 39.58 | 2.14% | 29,575 |
| Apr 10, 2025 | 38.69 | 38.77 | 37.79 | 38.75 | 38.75 | -0.54% | 15,757 |
| Apr 9, 2025 | 36.38 | 42.13 | 35.90 | 38.96 | 38.96 | 7.21% | 91,651 |
| Apr 8, 2025 | 37.63 | 37.63 | 35.92 | 36.34 | 36.34 | 0.64% | 67,781 |
| Apr 7, 2025 | 36.19 | 36.94 | 33.02 | 36.11 | 36.11 | -2.96% | 27,587 |
| Apr 4, 2025 | 38.42 | 38.53 | 37.18 | 37.21 | 37.21 | -7.83% | 98,250 |
| Apr 3, 2025 | 40.94 | 41.14 | 40.35 | 40.37 | 40.37 | -1.97% | 105,828 |
| Apr 2, 2025 | 40.69 | 41.25 | 40.65 | 41.18 | 41.18 | 0.59% | 59,018 |
| Apr 1, 2025 | 40.96 | 41.11 | 40.70 | 40.94 | 40.94 | 0.27% | 24,717 |
| Mar 31, 2025 | 40.54 | 40.87 | 40.42 | 40.83 | 40.83 | -1.33% | 65,409 |
| Mar 28, 2025 | 41.66 | 41.66 | 41.23 | 41.38 | 41.38 | -1.22% | 67,469 |
| Mar 27, 2025 | 41.62 | 41.92 | 41.62 | 41.89 | 41.89 | -0.07% | 46,910 |
| Mar 26, 2025 | 42.21 | 42.35 | 41.79 | 41.92 | 41.81 | -1.31% | 50,983 |
| Mar 25, 2025 | 42.50 | 42.53 | 42.34 | 42.48 | 42.36 | 0.75% | 31,426 |
| Mar 24, 2025 | 42.15 | 42.28 | 41.99 | 42.16 | 42.05 | 0.52% | 23,644 |
| Mar 21, 2025 | 41.95 | 42.07 | 41.89 | 41.94 | 41.83 | -0.59% | 32,833 |
| Mar 20, 2025 | 42.03 | 42.32 | 42.03 | 42.19 | 42.08 | -1.92% | 314,381 |
| Mar 19, 2025 | 42.69 | 43.15 | 42.67 | 43.02 | 42.90 | 0.17% | 114,026 |
| Mar 18, 2025 | 42.81 | 42.98 | 42.71 | 42.94 | 42.83 | 0.85% | 35,358 |