First Trust Europe AlphaD... (FEP)
40.43
-0.75 (-1.82%)
At close: Apr 03, 2025, 3:59 PM
40.37
-0.15%
After-hours: Apr 03, 2025, 04:05 PM EDT
3690 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 40.69 | 41.25 | 40.65 | 41.18 | 0.24 | 0.59% | 59,018 |
| Apr 1, 2025 | 40.96 | 41.11 | 40.70 | 40.94 | 0.11 | 0.27% | 24,717 |
| Mar 31, 2025 | 40.54 | 40.87 | 40.42 | 40.83 | -0.55 | -1.33% | 65,719 |
| Mar 28, 2025 | 41.66 | 41.66 | 41.23 | 41.38 | -0.51 | -1.22% | 67,500 |
| Mar 27, 2025 | 41.62 | 41.92 | 41.62 | 41.89 | -0.03 | -0.07% | 46,910 |
| Mar 26, 2025 | 42.21 | 42.35 | 41.79 | 41.92 | -0.56 | -1.32% | 51,000 |
| Mar 25, 2025 | 42.50 | 42.53 | 42.34 | 42.48 | 0.32 | 0.76% | 31,426 |
| Mar 24, 2025 | 42.15 | 42.28 | 41.99 | 42.16 | 0.22 | 0.52% | 23,644 |
| Mar 21, 2025 | 41.95 | 42.07 | 41.89 | 41.94 | -0.25 | -0.59% | 32,833 |
| Mar 20, 2025 | 42.03 | 42.32 | 42.03 | 42.19 | -0.83 | -1.93% | 314,400 |
| Mar 19, 2025 | 42.69 | 43.15 | 42.67 | 43.02 | 0.08 | 0.19% | 114,026 |
| Mar 18, 2025 | 42.81 | 42.98 | 42.70 | 42.94 | 0.36 | 0.85% | 35,400 |
| Mar 17, 2025 | 42.27 | 42.65 | 42.27 | 42.58 | 0.40 | 0.95% | 16,600 |
| Mar 14, 2025 | 41.87 | 42.40 | 41.79 | 42.18 | 1.07 | 2.60% | 24,100 |
| Mar 13, 2025 | 41.27 | 41.33 | 40.98 | 41.11 | -0.41 | -0.99% | 16,109 |
| Mar 12, 2025 | 41.53 | 41.61 | 41.27 | 41.52 | 0.24 | 0.58% | 24,803 |
| Mar 11, 2025 | 41.41 | 41.55 | 40.93 | 41.28 | 0.03 | 0.07% | 39,345 |
| Mar 10, 2025 | 41.51 | 41.60 | 41.02 | 41.25 | -1.29 | -3.03% | 16,306 |
| Mar 7, 2025 | 41.88 | 42.54 | 41.88 | 42.54 | 0.78 | 1.87% | 28,800 |
| Mar 6, 2025 | 41.88 | 42.25 | 41.64 | 41.76 | -0.15 | -0.36% | 35,510 |
| Mar 5, 2025 | 41.21 | 41.94 | 41.21 | 41.91 | 1.83 | 4.57% | 271,500 |
| Mar 4, 2025 | 39.68 | 40.54 | 39.24 | 40.08 | -0.15 | -0.37% | 82,812 |
| Mar 3, 2025 | 40.65 | 40.74 | 40.05 | 40.23 | 0.57 | 1.44% | 15,539 |
| Feb 28, 2025 | 39.69 | 39.84 | 39.28 | 39.66 | -0.08 | -0.20% | 21,000 |
| Feb 27, 2025 | 39.96 | 39.98 | 39.63 | 39.74 | -0.34 | -0.85% | 21,100 |
| Feb 26, 2025 | 40.16 | 40.41 | 39.95 | 40.08 | 0.10 | 0.25% | 30,136 |
| Feb 25, 2025 | 40.05 | 40.10 | 39.79 | 39.98 | 0.55 | 1.39% | 22,547 |
| Feb 24, 2025 | 39.52 | 39.67 | 39.40 | 39.43 | 0.18 | 0.46% | 13,000 |
| Feb 21, 2025 | 39.58 | 39.58 | 39.19 | 39.25 | -0.29 | -0.73% | 31,400 |
| Feb 20, 2025 | 39.48 | 39.59 | 39.31 | 39.54 | 0.26 | 0.66% | 16,600 |
| Feb 19, 2025 | 39.28 | 39.33 | 39.12 | 39.28 | -0.61 | -1.53% | 41,032 |
| Feb 18, 2025 | 39.76 | 39.94 | 39.72 | 39.89 | 0.40 | 1.01% | 23,700 |
| Feb 14, 2025 | 39.55 | 39.70 | 39.47 | 39.49 | 0.31 | 0.79% | 10,300 |
| Feb 13, 2025 | 39.01 | 39.26 | 38.92 | 39.18 | 0.20 | 0.51% | 20,428 |
| Feb 12, 2025 | 38.53 | 39.01 | 38.44 | 38.98 | 0.38 | 0.98% | 7,441 |
| Feb 11, 2025 | 38.30 | 38.68 | 38.30 | 38.60 | 0.33 | 0.86% | 13,300 |
| Feb 10, 2025 | 38.21 | 38.30 | 38.14 | 38.27 | 0.23 | 0.60% | 11,700 |
| Feb 7, 2025 | 38.35 | 38.43 | 37.99 | 38.04 | -0.21 | -0.55% | 19,842 |
| Feb 6, 2025 | 38.14 | 38.32 | 38.08 | 38.25 | 0.48 | 1.27% | 29,000 |
| Feb 5, 2025 | 37.62 | 37.84 | 37.60 | 37.77 | 0.34 | 0.91% | 25,546 |
| Feb 4, 2025 | 37.29 | 37.55 | 37.21 | 37.43 | 0.47 | 1.27% | 40,817 |
| Feb 3, 2025 | 36.75 | 37.17 | 36.63 | 36.96 | -0.60 | -1.60% | 14,300 |
| Jan 31, 2025 | 37.86 | 37.98 | 37.56 | 37.56 | -0.34 | -0.90% | 233,214 |
| Jan 30, 2025 | 37.92 | 38.06 | 37.79 | 37.90 | 0.38 | 1.01% | 14,722 |
| Jan 29, 2025 | 37.43 | 37.65 | 37.38 | 37.52 | 0.03 | 0.08% | 8,342 |
| Jan 28, 2025 | 37.59 | 37.59 | 37.33 | 37.49 | -0.21 | -0.56% | 50,821 |
| Jan 27, 2025 | 37.55 | 37.70 | 37.52 | 37.70 | 0.06 | 0.16% | 12,400 |
| Jan 24, 2025 | 37.69 | 37.83 | 37.61 | 37.64 | -0.04 | -0.11% | 11,728 |
| Jan 23, 2025 | 37.36 | 37.68 | 37.36 | 37.68 | 0.50 | 1.34% | 20,521 |
| Jan 22, 2025 | 37.38 | 37.38 | 37.17 | 37.18 | -0.23 | -0.61% | 9,127 |