First Trust Europe AlphaD... (FEP)
NASDAQ: FEP
· Real-Time Price · USD
50.61
0.00 (0.00%)
At close: Sep 12, 2025, 3:59 PM
50.49
-0.24%
After-hours: Sep 12, 2025, 04:04 PM EDT
FEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 50.29 | 50.68 | 50.29 | 50.61 | 50.61 | 1.18% | 9,743 |
| Sep 10, 2025 | 49.94 | 50.19 | 49.88 | 50.02 | 50.02 | 0.20% | 14,600 |
| Sep 9, 2025 | 49.87 | 50.00 | 49.81 | 49.92 | 49.92 | -0.04% | 15,000 |
| Sep 8, 2025 | 49.83 | 50.00 | 49.67 | 49.94 | 49.94 | 0.99% | 12,300 |
| Sep 5, 2025 | 49.69 | 49.71 | 49.30 | 49.45 | 49.45 | 0.39% | 11,800 |
| Sep 4, 2025 | 49.16 | 49.31 | 49.07 | 49.26 | 49.26 | 0.70% | 17,826 |
| Sep 3, 2025 | 48.90 | 49.08 | 48.77 | 48.92 | 48.92 | -0.06% | 19,000 |
| Sep 2, 2025 | 48.67 | 48.95 | 48.65 | 48.95 | 48.95 | -1.35% | 30,267 |
| Aug 29, 2025 | 49.63 | 49.76 | 49.43 | 49.62 | 49.62 | -0.46% | 21,743 |
| Aug 28, 2025 | 49.77 | 49.96 | 49.65 | 49.85 | 49.85 | 0.10% | 18,500 |
| Aug 27, 2025 | 49.68 | 49.88 | 49.41 | 49.80 | 49.80 | -0.95% | 131,700 |
| Aug 26, 2025 | 50.23 | 50.33 | 50.14 | 50.28 | 50.28 | -0.42% | 10,000 |
| Aug 25, 2025 | 51.05 | 51.13 | 50.42 | 50.49 | 50.49 | -1.29% | 23,745 |
| Aug 22, 2025 | 50.56 | 51.33 | 50.56 | 51.15 | 51.15 | 1.53% | 24,428 |
| Aug 21, 2025 | 50.36 | 50.44 | 50.19 | 50.38 | 50.38 | -0.08% | 48,800 |
| Aug 20, 2025 | 50.44 | 50.50 | 50.28 | 50.42 | 50.42 | 0.28% | 10,900 |
| Aug 19, 2025 | 50.59 | 50.65 | 50.19 | 50.28 | 50.28 | -0.40% | 113,241 |
| Aug 18, 2025 | 50.46 | 50.54 | 50.30 | 50.48 | 50.48 | -0.34% | 38,207 |
| Aug 15, 2025 | 50.70 | 50.76 | 50.51 | 50.65 | 50.65 | -0.02% | 10,500 |
| Aug 14, 2025 | 50.30 | 50.66 | 50.30 | 50.66 | 50.66 | 0.48% | 23,600 |