First Trust Europe AlphaDEX Fund (FEP)
NASDAQ: FEP · Real-Time Price · USD
55.83
-0.72 (-1.27%)
Mar 5, 2026, 10:07 AM EST - Market open
FEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 56.31 | 56.63 | 56.07 | 56.55 | 56.55 | 1.45% | 25,433 |
| Mar 3, 2026 | 55.16 | 56.03 | 54.66 | 55.74 | 55.74 | -3.76% | 37,129 |
| Mar 2, 2026 | 57.74 | 58.19 | 57.64 | 57.92 | 57.92 | -1.90% | 27,761 |
| Feb 27, 2026 | 59.13 | 59.31 | 58.86 | 59.04 | 59.04 | -0.40% | 31,501 |
| Feb 26, 2026 | 58.98 | 59.28 | 58.73 | 59.28 | 59.28 | -0.05% | 115,764 |
| Feb 25, 2026 | 59.04 | 59.39 | 59.00 | 59.31 | 59.31 | 1.22% | 62,952 |
| Feb 24, 2026 | 58.30 | 58.71 | 58.30 | 58.59 | 58.59 | 0.04% | 22,524 |
| Feb 23, 2026 | 58.81 | 58.92 | 58.39 | 58.57 | 58.57 | -0.21% | 28,341 |
| Feb 20, 2026 | 58.31 | 58.75 | 58.31 | 58.70 | 58.70 | 0.77% | 34,789 |
| Feb 19, 2026 | 57.86 | 58.29 | 57.86 | 58.25 | 58.25 | -0.31% | 105,482 |
| Feb 18, 2026 | 58.36 | 58.76 | 58.23 | 58.43 | 58.43 | 0.67% | 37,244 |
| Feb 17, 2026 | 57.46 | 58.16 | 57.26 | 58.04 | 58.04 | 0.65% | 22,529 |
| Feb 13, 2026 | 57.57 | 57.98 | 57.30 | 57.67 | 57.67 | -0.21% | 429,232 |
| Feb 12, 2026 | 58.64 | 58.71 | 57.52 | 57.79 | 57.79 | -1.65% | 57,847 |
| Feb 11, 2026 | 58.75 | 58.99 | 58.17 | 58.76 | 58.76 | 0.62% | 101,630 |
| Feb 10, 2026 | 58.64 | 58.64 | 58.32 | 58.40 | 58.40 | -0.74% | 34,049 |
| Feb 9, 2026 | 58.27 | 58.91 | 58.11 | 58.83 | 58.83 | 1.72% | 44,954 |
| Feb 6, 2026 | 57.29 | 57.88 | 57.28 | 57.84 | 57.84 | 2.19% | 50,497 |
| Feb 5, 2026 | 56.71 | 57.72 | 56.37 | 56.60 | 56.60 | -2.08% | 31,092 |
| Feb 4, 2026 | 58.48 | 58.57 | 57.00 | 57.80 | 57.80 | -0.26% | 50,253 |
| Feb 3, 2026 | 57.48 | 58.01 | 57.48 | 57.95 | 57.95 | 0.77% | 30,489 |
| Feb 2, 2026 | 57.26 | 57.58 | 57.19 | 57.51 | 57.51 | 0.78% | 19,167 |
| Jan 30, 2026 | 57.43 | 57.52 | 56.92 | 57.07 | 57.07 | -1.61% | 26,892 |
| Jan 29, 2026 | 58.51 | 58.51 | 57.53 | 58.00 | 58.00 | 0.28% | 21,445 |
| Jan 28, 2026 | 57.75 | 57.92 | 57.57 | 57.84 | 57.84 | -0.54% | 18,070 |
| Jan 27, 2026 | 57.50 | 58.31 | 57.50 | 58.15 | 58.15 | 1.67% | 36,769 |
| Jan 26, 2026 | 57.13 | 57.31 | 57.12 | 57.20 | 57.20 | 0.67% | 18,015 |
| Jan 23, 2026 | 56.22 | 56.87 | 56.04 | 56.82 | 56.82 | 1.08% | 24,124 |
| Jan 22, 2026 | 56.08 | 56.27 | 55.88 | 56.21 | 56.21 | 0.77% | 24,037 |
| Jan 21, 2026 | 55.26 | 55.78 | 54.92 | 55.78 | 55.78 | 1.70% | 28,691 |
| Jan 20, 2026 | 55.01 | 55.27 | 54.82 | 54.85 | 54.85 | -1.19% | 15,851 |
| Jan 16, 2026 | 55.49 | 55.51 | 55.19 | 55.51 | 55.51 | 0.40% | 24,529 |
| Jan 15, 2026 | 55.31 | 55.50 | 55.22 | 55.29 | 55.29 | -0.24% | 61,186 |
| Jan 14, 2026 | 55.42 | 55.48 | 55.29 | 55.42 | 55.42 | 0.24% | 22,485 |
| Jan 13, 2026 | 55.39 | 55.40 | 55.16 | 55.29 | 55.29 | -0.39% | 16,235 |
| Jan 12, 2026 | 55.31 | 55.56 | 55.31 | 55.50 | 55.50 | 0.54% | 20,133 |
| Jan 9, 2026 | 55.10 | 55.25 | 55.00 | 55.20 | 55.20 | 0.01% | 40,170 |
| Jan 8, 2026 | 54.94 | 55.27 | 54.82 | 55.19 | 55.19 | 0.08% | 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 |
| Oct 27, 2025 | 51.48 | 51.60 | 51.37 | 51.54 | 51.01 | 0.48% | 15,925 |
| Oct 24, 2025 | 51.36 | 51.36 | 51.15 | 51.29 | 50.77 | 0.42% | 5,161 |
| Oct 23, 2025 | 50.94 | 51.18 | 50.92 | 51.08 | 50.55 | 1.10% | 11,135 |
| Oct 22, 2025 | 50.58 | 50.68 | 50.36 | 50.52 | 50.00 | 0.24% | 7,890 |
| Oct 21, 2025 | 50.56 | 50.56 | 50.35 | 50.40 | 49.88 | -0.75% | 24,645 |
| Oct 20, 2025 | 50.60 | 50.86 | 50.57 | 50.78 | 50.26 | 0.71% | 9,583 |
| Oct 17, 2025 | 50.44 | 50.57 | 50.06 | 50.42 | 49.91 | -0.99% | 11,089 |
| Oct 16, 2025 | 50.78 | 51.05 | 50.69 | 50.93 | 50.41 | 0.63% | 33,331 |
| Oct 15, 2025 | 50.76 | 50.79 | 50.35 | 50.61 | 50.09 | -0.47% | 16,294 |
| Oct 14, 2025 | 50.41 | 51.01 | 50.41 | 50.85 | 50.33 | - | 23,139 |
| Oct 13, 2025 | 50.74 | 50.99 | 50.64 | 50.85 | 50.33 | 0.80% | 10,352 |
| Oct 10, 2025 | 51.06 | 51.06 | 50.34 | 50.45 | 49.93 | -1.25% | 11,419 |
| Oct 9, 2025 | 51.61 | 51.61 | 50.93 | 51.09 | 50.56 | -0.98% | 32,157 |