First Trust Europe AlphaDEX Fund (FEP)

NASDAQ: FEP · Real-Time Price · USD

57.01

-0.42 (-0.74%)

At close: Apr 28, 2026, 4:00 PM EDT

57.05

+0.04 (0.07%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.97	57.21	56.76	57.05	57.05	-0.66%	13,636
Apr 27, 2026	57.65	57.65	57.33	57.43	57.43	-0.16%	9,586
Apr 24, 2026	57.44	57.61	57.24	57.52	57.52	0.45%	26,428
Apr 23, 2026	57.67	57.83	56.72	57.26	57.26	-0.95%	17,003
Apr 22, 2026	58.06	58.15	57.72	57.82	57.81	0.73%	22,439
Apr 21, 2026	58.24	58.51	57.40	57.40	57.40	-1.98%	9,303
Apr 20, 2026	58.50	58.68	58.18	58.56	58.56	-0.31%	14,007
Apr 17, 2026	58.82	59.11	58.49	58.74	58.74	0.93%	20,909
Apr 16, 2026	58.44	58.44	58.05	58.20	58.20	-0.33%	23,702
Apr 15, 2026	58.48	58.50	58.14	58.40	58.39	-0.32%	23,480
Apr 14, 2026	58.51	58.93	58.08	58.58	58.58	0.47%	30,197
Apr 13, 2026	57.49	58.43	57.35	58.31	58.30	0.81%	25,677
Apr 10, 2026	58.02	58.16	57.64	57.84	57.84	0.26%	36,477
Apr 9, 2026	57.28	58.00	57.21	57.68	57.68	0.32%	11,621
Apr 8, 2026	57.80	57.80	57.12	57.50	57.50	3.64%	18,509
Apr 7, 2026	55.14	55.48	54.60	55.48	55.48	-0.34%	35,454
Apr 6, 2026	55.08	55.80	55.08	55.67	55.67	0.85%	21,317
Apr 2, 2026	54.74	55.27	49.93	55.20	55.20	-0.45%	27,975
Apr 1, 2026	55.10	55.72	55.06	55.45	55.45	1.54%	34,323
Mar 31, 2026	53.68	54.61	53.39	54.61	54.61	4.18%	17,984
Mar 30, 2026	52.71	52.82	52.15	52.42	52.42	0.28%	50,424
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
Jan 14, 2026	55.42	55.48	55.29	55.42	55.34	0.24%	22,485
Jan 13, 2026	55.39	55.40	55.16	55.29	55.21	-0.39%	16,235
Jan 12, 2026	55.31	55.56	55.31	55.50	55.42	0.54%	20,133
Jan 9, 2026	55.10	55.25	55.00	55.20	55.12	0.01%	40,170
Jan 8, 2026	54.94	55.27	54.82	55.19	55.11	0.08%	17,437
Jan 7, 2026	55.20	55.37	55.04	55.15	55.07	0.02%	29,552
Jan 6, 2026	55.31	55.37	55.02	55.14	55.06	-0.03%	55,690
Jan 5, 2026	54.60	55.17	54.60	55.15	55.08	1.41%	43,595
Jan 2, 2026	54.34	54.48	54.13	54.39	54.31	1.18%	28,843
Dec 31, 2025	53.85	53.88	53.64	53.76	53.68	-0.40%	17,952
Dec 30, 2025	54.02	54.17	53.87	53.97	53.89	0.55%	50,128
Dec 29, 2025	53.67	53.73	53.52	53.68	53.60	-0.38%	10,818
Dec 26, 2025	53.95	54.02	53.70	53.88	53.81	0.21%	5,915
Dec 24, 2025	53.69	53.94	53.61	53.77	53.69	0.05%	13,734
Dec 23, 2025	53.63	53.83	53.56	53.74	53.66	0.30%	24,172
Dec 22, 2025	53.45	53.65	53.34	53.58	53.50	0.88%	10,217
Dec 19, 2025	53.11	53.38	52.99	53.11	53.04	0.54%	769,519
Dec 18, 2025	52.74	53.09	52.62	52.83	52.75	0.76%	46,073
Dec 17, 2025	52.66	52.77	52.39	52.42	52.35	-0.38%	27,798
Dec 16, 2025	52.72	52.75	52.43	52.62	52.55	-0.43%	10,496
Dec 15, 2025	52.80	52.96	52.63	52.85	52.77	0.71%	18,300
Dec 12, 2025	52.79	52.92	52.32	52.48	52.40	-1.43%	18,512
Dec 11, 2025	53.08	53.40	52.97	53.24	52.62	0.81%	10,353
Dec 10, 2025	52.19	52.85	52.16	52.81	52.20	1.46%	12,142
Dec 9, 2025	52.17	52.33	51.95	52.05	51.45	-0.31%	14,027
Dec 8, 2025	52.35	52.44	52.08	52.21	51.61	0.19%	13,020
Dec 5, 2025	52.34	53.36	52.04	52.11	51.51	0.12%	44,588
Dec 4, 2025	51.97	52.25	51.97	52.05	51.45	0.44%	22,809
Dec 3, 2025	51.53	51.90	51.53	51.82	51.22	0.48%	16,646