First Trust Europe AlphaDEX Fund (FEP)

NASDAQ: FEP · Real-Time Price · USD

56.44

-0.47 (-0.82%)

At close: Jun 26, 2026, 4:00 PM EDT

56.46

+0.02 (0.03%)

After-hours: Jun 26, 2026, 4:15 PM EDT

FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.59	56.73	56.36	56.44	56.44	-0.83%	10,455
Jun 25, 2026	57.02	57.16	56.70	56.91	56.91	1.09%	20,833
Jun 24, 2026	57.07	57.58	56.77	57.10	56.30	-0.86%	182,064
Jun 23, 2026	57.45	57.98	57.33	57.59	56.78	-1.39%	102,720
Jun 22, 2026	58.11	60.02	57.96	58.40	57.58	0.59%	40,888
Jun 18, 2026	58.15	58.26	57.79	58.06	57.25	-0.94%	15,242
Jun 17, 2026	59.26	59.56	58.50	58.61	57.79	-1.16%	18,890
Jun 16, 2026	59.44	59.50	59.23	59.30	58.47	-0.26%	20,040
Jun 15, 2026	59.91	59.91	59.20	59.45	58.62	-0.03%	13,908
Jun 12, 2026	59.05	59.55	58.94	59.47	58.64	0.35%	13,822
Jun 11, 2026	58.29	59.26	57.17	59.26	58.43	2.97%	67,293
Jun 10, 2026	58.04	58.48	57.54	57.55	56.75	-0.67%	29,053
Jun 9, 2026	58.67	58.68	57.24	57.94	57.13	-0.47%	19,306
Jun 8, 2026	58.57	58.57	58.10	58.22	57.40	0.39%	14,370
Jun 5, 2026	58.98	58.98	57.88	57.99	57.18	-2.60%	10,531
Jun 4, 2026	59.34	59.54	59.18	59.54	58.71	0.85%	14,852
Jun 3, 2026	58.98	59.29	58.82	59.04	58.21	-0.92%	15,629
Jun 2, 2026	59.39	59.63	59.23	59.59	58.76	0.44%	30,674
Jun 1, 2026	58.86	59.40	58.85	59.33	58.50	-0.20%	13,094
May 29, 2026	59.69	59.92	59.33	59.45	58.62	-0.10%	19,335
May 28, 2026	59.22	59.69	58.93	59.51	58.68	0.03%	18,476
May 27, 2026	59.53	60.77	59.18	59.49	58.66	-0.72%	17,824
May 26, 2026	60.02	60.02	59.44	59.92	59.08	1.92%	40,894
May 22, 2026	58.88	58.97	58.53	58.79	57.97	-0.53%	13,611
May 21, 2026	58.33	59.28	58.33	59.11	58.28	0.72%	11,764
May 20, 2026	58.16	58.81	58.03	58.68	57.86	1.61%	12,698
May 19, 2026	58.12	58.12	57.63	57.75	56.94	-1.38%	12,599
May 18, 2026	58.51	58.66	58.15	58.56	57.74	1.27%	16,280
May 15, 2026	57.86	58.01	57.68	57.83	57.02	-2.20%	22,384
May 14, 2026	59.39	59.39	58.96	59.13	58.30	-0.39%	16,215
May 13, 2026	58.66	59.36	58.66	59.36	58.53	1.15%	18,228
May 12, 2026	58.69	58.81	58.33	58.69	57.86	-0.91%	15,407
May 11, 2026	59.21	59.48	59.13	59.23	58.40	0.20%	17,945
May 8, 2026	59.06	59.30	58.90	59.11	58.28	1.20%	17,191
May 7, 2026	59.46	59.46	58.41	58.41	57.59	-1.86%	54,517
May 6, 2026	59.23	59.52	59.17	59.52	58.68	2.04%	34,690
May 5, 2026	57.94	58.47	57.94	58.33	57.51	1.89%	11,853
May 4, 2026	57.60	57.70	56.91	57.24	56.44	-1.51%	11,722
May 1, 2026	58.01	58.56	57.95	58.12	57.31	-0.02%	20,490
Apr 30, 2026	57.33	58.19	57.25	58.13	57.32	2.82%	13,788
Apr 29, 2026	56.98	56.99	56.46	56.54	55.75	-0.82%	10,240
Apr 28, 2026	56.97	57.21	56.76	57.01	56.21	-0.73%	13,636
Apr 27, 2026	57.65	57.65	57.33	57.43	56.62	-0.16%	9,586
Apr 24, 2026	57.44	57.61	57.24	57.52	56.71	0.44%	26,428
Apr 23, 2026	57.67	57.83	56.72	57.26	56.46	-0.95%	17,003
Apr 22, 2026	58.06	58.15	57.72	57.82	57.01	0.73%	22,439
Apr 21, 2026	58.24	58.51	57.40	57.40	56.59	-1.98%	9,303
Apr 20, 2026	58.50	58.68	58.18	58.56	57.74	-0.31%	14,007
Apr 17, 2026	58.82	59.11	58.49	58.74	57.92	0.93%	20,909
Apr 16, 2026	58.44	58.44	58.05	58.20	57.39	-0.33%	23,702
Apr 15, 2026	58.48	58.50	58.14	58.40	57.58	-0.32%	23,480
Apr 14, 2026	58.51	58.93	58.08	58.58	57.76	0.47%	30,197
Apr 13, 2026	57.49	58.43	57.35	58.31	57.49	0.81%	25,677
Apr 10, 2026	58.02	58.16	57.64	57.84	57.03	0.26%	36,477
Apr 9, 2026	57.28	58.00	57.21	57.68	56.88	0.32%	11,621
Apr 8, 2026	57.80	57.80	57.12	57.50	56.70	3.64%	18,509
Apr 7, 2026	55.14	55.48	54.60	55.48	54.70	-0.34%	35,454
Apr 6, 2026	55.08	55.80	55.08	55.67	54.89	0.85%	21,317
Apr 2, 2026	54.74	55.27	49.93	55.20	54.43	-0.45%	27,975
Apr 1, 2026	55.10	55.72	55.06	55.45	54.67	1.54%	34,323
Mar 31, 2026	53.68	54.61	53.39	54.61	53.85	4.18%	17,984
Mar 30, 2026	52.71	52.82	52.15	52.42	51.69	0.28%	50,424
Mar 27, 2026	52.38	52.91	52.17	52.28	51.54	-0.99%	25,107
Mar 26, 2026	53.33	53.71	52.38	52.80	52.06	-2.34%	35,096
Mar 25, 2026	54.09	54.36	53.92	54.14	53.31	1.94%	10,255
Mar 24, 2026	52.64	53.43	52.64	53.11	52.29	-0.45%	14,643
Mar 23, 2026	53.38	53.90	52.77	53.35	52.53	2.37%	14,597
Mar 20, 2026	53.46	53.58	51.98	52.12	51.31	-3.31%	34,189
Mar 19, 2026	53.05	54.28	52.99	53.90	53.07	-0.24%	44,814
Mar 18, 2026	54.76	54.83	53.97	54.03	53.20	-1.38%	11,167
Mar 17, 2026	55.01	55.10	54.78	54.79	53.95	0.88%	41,676
Mar 16, 2026	54.10	54.61	53.94	54.31	53.47	1.57%	49,111
Mar 13, 2026	54.27	54.42	53.24	53.47	52.65	-1.85%	18,325
Mar 12, 2026	54.70	54.70	54.16	54.48	53.64	-1.61%	62,383
Mar 11, 2026	55.12	55.39	54.86	55.37	54.52	0.30%	28,748
Mar 10, 2026	55.78	56.14	55.05	55.21	54.36	0.19%	35,986
Mar 9, 2026	53.79	55.17	53.30	55.10	54.25	0.35%	102,913
Mar 6, 2026	53.92	55.13	53.90	54.91	54.07	-0.11%	138,621
Mar 5, 2026	55.78	56.02	54.47	54.97	54.12	-2.79%	59,996
Mar 4, 2026	56.31	56.63	56.07	56.55	55.68	1.45%	25,433
Mar 3, 2026	55.16	56.03	54.66	55.74	54.88	-3.76%	37,129
Mar 2, 2026	57.74	58.19	57.64	57.92	57.03	-1.90%	27,761
Feb 27, 2026	59.13	59.31	58.86	59.04	58.13	-0.40%	31,501
Feb 26, 2026	58.98	59.28	58.73	59.28	58.37	-0.05%	115,764
Feb 25, 2026	59.04	59.39	59.00	59.31	58.40	1.22%	62,952
Feb 24, 2026	58.30	58.71	58.30	58.59	57.69	0.04%	22,524
Feb 23, 2026	58.81	58.92	58.39	58.57	57.67	-0.21%	28,341
Feb 20, 2026	58.31	58.75	58.31	58.70	57.79	0.77%	34,789
Feb 19, 2026	57.86	58.29	57.86	58.25	57.35	-0.31%	105,482
Feb 18, 2026	58.36	58.76	58.23	58.43	57.53	0.67%	37,244
Feb 17, 2026	57.46	58.16	57.26	58.04	57.15	0.64%	22,529
Feb 13, 2026	57.57	57.98	57.30	57.67	56.78	-0.21%	429,232
Feb 12, 2026	58.64	58.71	57.52	57.79	56.90	-1.65%	57,847
Feb 11, 2026	58.75	58.99	58.17	58.76	57.86	0.62%	101,630
Feb 10, 2026	58.64	58.64	58.32	58.40	57.50	-0.74%	34,049
Feb 9, 2026	58.27	58.91	58.11	58.83	57.93	1.72%	44,954
Feb 6, 2026	57.29	57.88	57.28	57.84	56.95	2.19%	50,497
Feb 5, 2026	56.71	57.72	56.37	56.60	55.73	-2.08%	31,092
Feb 4, 2026	58.48	58.57	57.00	57.80	56.91	-0.26%	50,253
Feb 3, 2026	57.48	58.01	57.48	57.95	57.06	0.77%	30,489