First Trust Europe AlphaDEX Fund (FEP)
NASDAQ: FEP · Real-Time Price · USD
52.11
+0.06 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
FEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.34 | 53.36 | 52.04 | 52.15 | - | 0.19% | 43,736 |
| Dec 4, 2025 | 51.97 | 52.25 | 51.97 | 52.05 | 52.05 | 0.44% | 22,809 |
| Dec 3, 2025 | 51.53 | 51.90 | 51.53 | 51.82 | 51.82 | 0.48% | 16,646 |
| Dec 2, 2025 | 51.52 | 51.68 | 51.37 | 51.57 | 51.57 | 0.40% | 16,204 |
| Dec 1, 2025 | 51.57 | 51.64 | 51.28 | 51.37 | 51.37 | -0.39% | 10,333 |
| Nov 28, 2025 | 51.28 | 51.62 | 51.19 | 51.57 | 51.57 | 0.47% | 8,709 |
| Nov 26, 2025 | 51.06 | 51.41 | 50.97 | 51.33 | 51.33 | 1.21% | 14,784 |
| Nov 25, 2025 | 50.25 | 50.82 | 50.16 | 50.71 | 50.71 | 1.47% | 7,242 |
| Nov 24, 2025 | 49.66 | 50.09 | 49.66 | 49.97 | 49.97 | 0.31% | 12,902 |
| Nov 21, 2025 | 49.37 | 49.84 | 49.16 | 49.82 | 49.82 | 1.00% | 20,742 |
| Nov 20, 2025 | 50.21 | 50.40 | 49.11 | 49.33 | 49.33 | -1.41% | 33,342 |
| Nov 19, 2025 | 50.16 | 50.34 | 49.89 | 50.04 | 50.04 | -0.02% | 7,679 |
| Nov 18, 2025 | 50.06 | 50.18 | 49.73 | 50.04 | 50.04 | -1.15% | 30,074 |
| Nov 17, 2025 | 51.04 | 51.26 | 50.42 | 50.63 | 50.63 | -1.43% | 46,241 |
| Nov 14, 2025 | 50.93 | 51.46 | 50.90 | 51.36 | 51.36 | -0.82% | 14,932 |
| Nov 13, 2025 | 52.17 | 52.24 | 51.65 | 51.79 | 51.79 | -0.12% | 23,314 |
| Nov 12, 2025 | 51.58 | 51.95 | 51.58 | 51.85 | 51.85 | 0.55% | 9,222 |
| Nov 11, 2025 | 51.45 | 51.66 | 51.39 | 51.57 | 51.57 | 0.28% | 8,641 |
| Nov 10, 2025 | 51.18 | 51.50 | 51.01 | 51.42 | 51.42 | 1.46% | 52,964 |
| Nov 7, 2025 | 50.25 | 50.73 | 50.25 | 50.68 | 50.68 | 0.32% | 20,000 |
| Nov 6, 2025 | 50.64 | 50.64 | 50.34 | 50.52 | 50.52 | -0.19% | 35,525 |
| Nov 5, 2025 | 50.45 | 50.72 | 50.30 | 50.62 | 50.62 | 0.62% | 22,554 |
| Nov 4, 2025 | 50.38 | 50.62 | 50.17 | 50.31 | 50.31 | -1.56% | 26,609 |
| Nov 3, 2025 | 51.12 | 51.27 | 50.98 | 51.10 | 51.10 | 0.09% | 24,233 |
| Oct 31, 2025 | 51.15 | 51.16 | 50.91 | 51.06 | 51.06 | -0.36% | 14,666 |
| Oct 30, 2025 | 51.06 | 51.41 | 51.06 | 51.25 | 51.25 | -0.48% | 16,652 |
| Oct 29, 2025 | 51.83 | 51.96 | 51.30 | 51.49 | 51.49 | -0.32% | 18,551 |
| Oct 28, 2025 | 51.50 | 51.82 | 51.50 | 51.66 | 51.66 | 0.24% | 21,202 |
| Oct 27, 2025 | 51.48 | 51.60 | 51.37 | 51.54 | 51.54 | 0.48% | 15,925 |
| Oct 24, 2025 | 51.36 | 51.36 | 51.15 | 51.29 | 51.29 | 0.42% | 5,161 |
| Oct 23, 2025 | 50.94 | 51.18 | 50.92 | 51.08 | 51.08 | 1.10% | 11,135 |
| Oct 22, 2025 | 50.58 | 50.68 | 50.36 | 50.52 | 50.52 | 0.24% | 7,890 |
| Oct 21, 2025 | 50.56 | 50.56 | 50.35 | 50.40 | 50.40 | -0.75% | 24,645 |
| Oct 20, 2025 | 50.60 | 50.86 | 50.57 | 50.78 | 50.78 | 0.71% | 9,583 |
| Oct 17, 2025 | 50.44 | 50.57 | 50.06 | 50.42 | 50.42 | -0.99% | 11,089 |
| Oct 16, 2025 | 50.78 | 51.05 | 50.69 | 50.93 | 50.93 | 0.63% | 33,331 |
| Oct 15, 2025 | 50.76 | 50.79 | 50.35 | 50.61 | 50.61 | -0.47% | 16,294 |
| Oct 14, 2025 | 50.41 | 51.01 | 50.41 | 50.85 | 50.85 | - | 23,139 |
| Oct 13, 2025 | 50.74 | 50.99 | 50.64 | 50.85 | 50.85 | 0.80% | 10,352 |
| Oct 10, 2025 | 51.06 | 51.06 | 50.34 | 50.45 | 50.45 | -1.25% | 11,419 |
| Oct 9, 2025 | 51.61 | 51.61 | 50.93 | 51.09 | 51.09 | -0.98% | 32,157 |
| Oct 8, 2025 | 51.54 | 51.64 | 51.35 | 51.59 | 51.59 | 1.06% | 30,549 |
| Oct 7, 2025 | 51.55 | 51.61 | 51.05 | 51.05 | 51.05 | -1.45% | 29,753 |
| Oct 6, 2025 | 51.68 | 51.85 | 51.66 | 51.80 | 51.80 | -0.23% | 27,846 |
| Oct 3, 2025 | 51.80 | 52.04 | 51.80 | 51.92 | 51.92 | 0.59% | 60,734 |
| Oct 2, 2025 | 51.66 | 51.74 | 51.31 | 51.62 | 51.62 | -0.07% | 24,380 |
| Oct 1, 2025 | 51.40 | 51.77 | 51.40 | 51.65 | 51.65 | 0.91% | 23,303 |
| Sep 30, 2025 | 50.82 | 51.26 | 50.82 | 51.19 | 51.19 | 0.52% | 29,169 |
| Sep 29, 2025 | 50.90 | 51.08 | 50.69 | 50.92 | 50.92 | 0.23% | 49,899 |
| Sep 26, 2025 | 50.44 | 50.83 | 50.44 | 50.80 | 50.80 | 1.40% | 9,490 |
| Sep 25, 2025 | 50.19 | 50.29 | 49.96 | 50.10 | 50.10 | -1.28% | 12,932 |
| Sep 24, 2025 | 50.61 | 50.89 | 50.61 | 50.75 | 50.57 | 0.03% | 19,446 |
| Sep 23, 2025 | 50.93 | 51.05 | 50.62 | 50.74 | 50.56 | -0.03% | 15,269 |
| Sep 22, 2025 | 50.55 | 50.84 | 50.38 | 50.75 | 50.57 | 0.71% | 15,975 |
| Sep 19, 2025 | 50.36 | 50.51 | 50.28 | 50.39 | 50.21 | -0.44% | 11,965 |
| Sep 18, 2025 | 50.45 | 50.68 | 50.40 | 50.62 | 50.44 | 0.25% | 12,454 |
| Sep 17, 2025 | 50.68 | 50.99 | 50.41 | 50.49 | 50.31 | -0.85% | 14,174 |
| Sep 16, 2025 | 50.95 | 51.04 | 50.76 | 50.92 | 50.74 | -0.23% | 13,423 |
| Sep 15, 2025 | 51.00 | 51.15 | 50.90 | 51.04 | 50.86 | 0.94% | 22,899 |
| Sep 12, 2025 | 50.43 | 50.75 | 50.43 | 50.56 | 50.39 | -0.08% | 20,155 |
| Sep 11, 2025 | 50.29 | 50.68 | 50.29 | 50.61 | 50.43 | 1.17% | 9,234 |
| Sep 10, 2025 | 49.94 | 50.19 | 49.88 | 50.02 | 49.84 | 0.20% | 14,555 |
| Sep 9, 2025 | 49.87 | 50.00 | 49.81 | 49.92 | 49.74 | -0.04% | 14,972 |
| Sep 8, 2025 | 49.83 | 50.00 | 49.67 | 49.94 | 49.76 | 0.99% | 12,261 |
| Sep 5, 2025 | 49.69 | 49.71 | 49.30 | 49.45 | 49.28 | 0.39% | 11,786 |
| Sep 4, 2025 | 49.16 | 49.31 | 49.07 | 49.26 | 49.09 | 0.71% | 17,826 |
| Sep 3, 2025 | 48.90 | 49.08 | 48.77 | 48.92 | 48.74 | -0.06% | 18,959 |
| Sep 2, 2025 | 48.67 | 48.95 | 48.65 | 48.95 | 48.77 | -1.36% | 30,179 |
| Aug 29, 2025 | 49.63 | 49.76 | 49.43 | 49.62 | 49.44 | -0.46% | 21,743 |
| Aug 28, 2025 | 49.77 | 49.96 | 49.65 | 49.85 | 49.67 | 0.11% | 18,492 |
| Aug 27, 2025 | 49.68 | 49.88 | 49.41 | 49.80 | 49.62 | -0.97% | 131,657 |
| Aug 26, 2025 | 50.23 | 50.33 | 50.14 | 50.28 | 50.11 | -0.41% | 9,953 |
| Aug 25, 2025 | 51.05 | 51.13 | 50.42 | 50.49 | 50.31 | -1.30% | 23,745 |
| Aug 22, 2025 | 50.56 | 51.33 | 50.56 | 51.15 | 50.97 | 1.55% | 24,428 |
| Aug 21, 2025 | 50.36 | 50.44 | 50.19 | 50.38 | 50.20 | -0.08% | 48,750 |
| Aug 20, 2025 | 50.44 | 50.50 | 50.28 | 50.42 | 50.24 | 0.28% | 10,868 |
| Aug 19, 2025 | 50.59 | 50.65 | 50.19 | 50.28 | 50.10 | -0.41% | 113,241 |
| Aug 18, 2025 | 50.46 | 50.54 | 50.30 | 50.48 | 50.30 | -0.33% | 38,207 |
| Aug 15, 2025 | 50.70 | 50.76 | 50.51 | 50.65 | 50.47 | -0.03% | 10,490 |
| Aug 14, 2025 | 50.30 | 50.66 | 50.30 | 50.66 | 50.48 | 0.48% | 23,595 |
| Aug 13, 2025 | 50.40 | 50.52 | 50.25 | 50.42 | 50.24 | 0.48% | 184,551 |
| Aug 12, 2025 | 49.85 | 50.36 | 49.85 | 50.18 | 50.00 | 1.28% | 99,340 |
| Aug 11, 2025 | 49.44 | 49.68 | 49.39 | 49.55 | 49.37 | -0.12% | 18,929 |
| Aug 8, 2025 | 49.62 | 49.75 | 49.50 | 49.61 | 49.43 | 0.43% | 20,716 |
| Aug 7, 2025 | 49.47 | 49.54 | 49.15 | 49.39 | 49.22 | 0.83% | 14,799 |
| Aug 6, 2025 | 48.68 | 49.12 | 48.68 | 48.99 | 48.81 | 1.40% | 18,868 |
| Aug 5, 2025 | 48.31 | 48.44 | 48.06 | 48.31 | 48.14 | 0.32% | 15,115 |
| Aug 4, 2025 | 48.10 | 48.28 | 47.92 | 48.15 | 47.98 | 1.41% | 28,490 |
| Aug 1, 2025 | 47.35 | 47.53 | 47.17 | 47.48 | 47.32 | -0.42% | 27,210 |
| Jul 31, 2025 | 47.78 | 47.93 | 47.61 | 47.68 | 47.52 | -0.06% | 13,131 |
| Jul 30, 2025 | 47.86 | 48.12 | 47.52 | 47.71 | 47.54 | -1.21% | 18,832 |
| Jul 29, 2025 | 48.34 | 48.34 | 48.05 | 48.30 | 48.12 | 0.51% | 15,565 |
| Jul 28, 2025 | 48.57 | 48.57 | 47.92 | 48.05 | 47.88 | -2.19% | 23,401 |
| Jul 25, 2025 | 48.82 | 49.20 | 48.61 | 49.13 | 48.95 | 0.33% | 13,337 |
| Jul 24, 2025 | 49.10 | 49.26 | 48.96 | 48.96 | 48.79 | -1.11% | 21,382 |
| Jul 23, 2025 | 48.76 | 49.53 | 48.59 | 49.51 | 49.34 | 1.90% | 13,496 |
| Jul 22, 2025 | 48.30 | 48.68 | 48.03 | 48.59 | 48.42 | 0.77% | 15,377 |
| Jul 21, 2025 | 48.07 | 48.44 | 47.91 | 48.22 | 48.05 | 0.94% | 13,482 |
| Jul 18, 2025 | 48.18 | 48.20 | 47.67 | 47.77 | 47.60 | -0.08% | 12,320 |
| Jul 17, 2025 | 47.62 | 47.87 | 47.43 | 47.81 | 47.64 | 0.26% | 64,018 |