First Trust Europe AlphaDEX Fund (FEP)
NASDAQ: FEP · Real-Time Price · USD
52.28
-0.52 (-0.99%)
At close: Mar 27, 2026, 4:00 PM EDT
52.20
-0.08 (-0.14%)
After-hours: Mar 27, 2026, 4:15 PM EDT
FEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.38 | 52.91 | 52.17 | 52.28 | 52.28 | -0.99% | 25,107 |
| Mar 26, 2026 | 53.33 | 53.71 | 52.38 | 52.80 | 52.80 | -2.48% | 35,096 |
| Mar 25, 2026 | 54.09 | 54.36 | 53.92 | 54.14 | 54.06 | 1.95% | 10,255 |
| Mar 24, 2026 | 52.64 | 53.43 | 52.64 | 53.11 | 53.03 | -0.46% | 14,643 |
| Mar 23, 2026 | 53.38 | 53.90 | 52.77 | 53.35 | 53.27 | 2.37% | 14,597 |
| Mar 20, 2026 | 53.46 | 53.58 | 51.98 | 52.12 | 52.04 | -3.31% | 34,189 |
| Mar 19, 2026 | 53.05 | 54.28 | 52.99 | 53.90 | 53.82 | -0.24% | 44,814 |
| Mar 18, 2026 | 54.76 | 54.83 | 53.97 | 54.03 | 53.96 | -1.39% | 11,167 |
| Mar 17, 2026 | 55.01 | 55.10 | 54.78 | 54.79 | 54.71 | 0.88% | 41,676 |
| Mar 16, 2026 | 54.10 | 54.61 | 53.94 | 54.31 | 54.23 | 1.57% | 49,111 |
| Mar 13, 2026 | 54.27 | 54.42 | 53.24 | 53.47 | 53.39 | -1.85% | 18,325 |
| Mar 12, 2026 | 54.70 | 54.70 | 54.16 | 54.48 | 54.40 | -1.61% | 62,383 |
| Mar 11, 2026 | 55.12 | 55.39 | 54.86 | 55.37 | 55.29 | 0.30% | 28,748 |
| Mar 10, 2026 | 55.78 | 56.14 | 55.05 | 55.21 | 55.13 | 0.19% | 35,986 |
| Mar 9, 2026 | 53.79 | 55.17 | 53.30 | 55.10 | 55.02 | 0.35% | 102,913 |
| Mar 6, 2026 | 53.92 | 55.13 | 53.90 | 54.91 | 54.83 | -0.11% | 138,621 |
| Mar 5, 2026 | 55.78 | 56.02 | 54.47 | 54.97 | 54.89 | -2.79% | 59,996 |
| Mar 4, 2026 | 56.31 | 56.63 | 56.07 | 56.55 | 56.47 | 1.45% | 25,433 |
| Mar 3, 2026 | 55.16 | 56.03 | 54.66 | 55.74 | 55.66 | -3.76% | 37,129 |
| Mar 2, 2026 | 57.74 | 58.19 | 57.64 | 57.92 | 57.84 | -1.90% | 27,761 |
| Feb 27, 2026 | 59.13 | 59.31 | 58.86 | 59.04 | 58.96 | -0.40% | 31,501 |
| Feb 26, 2026 | 58.98 | 59.28 | 58.73 | 59.28 | 59.20 | -0.05% | 115,764 |
| Feb 25, 2026 | 59.04 | 59.39 | 59.00 | 59.31 | 59.23 | 1.22% | 62,952 |
| Feb 24, 2026 | 58.30 | 58.71 | 58.30 | 58.59 | 58.51 | 0.04% | 22,524 |
| Feb 23, 2026 | 58.81 | 58.92 | 58.39 | 58.57 | 58.49 | -0.21% | 28,341 |
| Feb 20, 2026 | 58.31 | 58.75 | 58.31 | 58.70 | 58.61 | 0.77% | 34,789 |
| Feb 19, 2026 | 57.86 | 58.29 | 57.86 | 58.25 | 58.17 | -0.31% | 105,482 |
| Feb 18, 2026 | 58.36 | 58.76 | 58.23 | 58.43 | 58.35 | 0.67% | 37,244 |
| Feb 17, 2026 | 57.46 | 58.16 | 57.26 | 58.04 | 57.96 | 0.65% | 22,529 |
| Feb 13, 2026 | 57.57 | 57.98 | 57.30 | 57.67 | 57.59 | -0.21% | 429,232 |
| Feb 12, 2026 | 58.64 | 58.71 | 57.52 | 57.79 | 57.71 | -1.65% | 57,847 |
| Feb 11, 2026 | 58.75 | 58.99 | 58.17 | 58.76 | 58.68 | 0.62% | 101,630 |
| Feb 10, 2026 | 58.64 | 58.64 | 58.32 | 58.40 | 58.31 | -0.74% | 34,049 |
| Feb 9, 2026 | 58.27 | 58.91 | 58.11 | 58.83 | 58.75 | 1.72% | 44,954 |
| Feb 6, 2026 | 57.29 | 57.88 | 57.28 | 57.84 | 57.76 | 2.19% | 50,497 |
| Feb 5, 2026 | 56.71 | 57.72 | 56.37 | 56.60 | 56.52 | -2.08% | 31,092 |
| Feb 4, 2026 | 58.48 | 58.57 | 57.00 | 57.80 | 57.72 | -0.26% | 50,253 |
| Feb 3, 2026 | 57.48 | 58.01 | 57.48 | 57.95 | 57.87 | 0.77% | 30,489 |
| Feb 2, 2026 | 57.26 | 57.58 | 57.19 | 57.51 | 57.43 | 0.78% | 19,167 |
| Jan 30, 2026 | 57.43 | 57.52 | 56.92 | 57.07 | 56.98 | -1.61% | 26,892 |
| Jan 29, 2026 | 58.51 | 58.51 | 57.53 | 58.00 | 57.91 | 0.28% | 21,445 |
| Jan 28, 2026 | 57.75 | 57.92 | 57.57 | 57.84 | 57.75 | -0.54% | 18,070 |
| Jan 27, 2026 | 57.50 | 58.31 | 57.50 | 58.15 | 58.07 | 1.67% | 36,769 |
| Jan 26, 2026 | 57.13 | 57.31 | 57.12 | 57.20 | 57.11 | 0.67% | 18,015 |
| Jan 23, 2026 | 56.22 | 56.87 | 56.04 | 56.82 | 56.74 | 1.08% | 24,124 |
| Jan 22, 2026 | 56.08 | 56.27 | 55.88 | 56.21 | 56.13 | 0.77% | 24,037 |
| Jan 21, 2026 | 55.26 | 55.78 | 54.92 | 55.78 | 55.70 | 1.70% | 28,691 |
| Jan 20, 2026 | 55.01 | 55.27 | 54.82 | 54.85 | 54.77 | -1.19% | 15,851 |
| Jan 16, 2026 | 55.49 | 55.51 | 55.19 | 55.51 | 55.43 | 0.40% | 24,529 |
| Jan 15, 2026 | 55.31 | 55.50 | 55.22 | 55.29 | 55.21 | -0.24% | 61,186 |