First Trust Europe AlphaDEX Fund - FEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.44	50.8	50.8	50.83	50.44	9,500
September 25, 2025	50.19	50.1	50.1	50.29	49.96	12,932
September 24, 2025	50.61	50.75	50.57	50.89	50.61	19,446
September 23, 2025	50.93	50.74	50.56	51.05	50.62	15,300
September 22, 2025	50.55	50.75	50.57	50.84	50.38	16,000
September 19, 2025	50.36	50.39	50.21	50.51	50.28	12,000
September 18, 2025	50.45	50.62	50.62	50.68	50.4	12,500
September 17, 2025	50.68	50.49	50.49	50.99	50.41	14,200
September 16, 2025	50.95	50.92	50.92	51.04	50.76	13,423
September 15, 2025	51	51.04	51.04	51.15	50.9	22,987
September 12, 2025	50.43	50.56	50.56	50.75	50.43	20,200
September 11, 2025	50.29	50.61	50.61	50.68	50.29	9,743
September 10, 2025	49.94	50.02	50.02	50.19	49.88	14,600
September 09, 2025	49.87	49.92	49.92	50	49.81	15,000
September 08, 2025	49.83	49.94	49.94	50	49.67	12,300
September 05, 2025	49.69	49.45	49.45	49.71	49.3	11,782
September 04, 2025	49.16	49.26	49.26	49.31	49.07	17,826
September 03, 2025	48.9	48.92	48.92	49.08	48.77	19,000
September 02, 2025	48.67	48.95	48.95	48.95	48.65	30,267
August 29, 2025	49.63	49.62	49.62	49.76	49.43	21,743
August 28, 2025	49.77	49.85	49.85	49.96	49.65	18,500
August 27, 2025	49.68	49.8	49.8	49.88	49.41	131,700
August 26, 2025	50.23	50.28	50.28	50.33	50.14	10,000
August 25, 2025	51.05	50.49	50.49	51.13	50.42	23,745
August 22, 2025	50.56	51.15	51.15	51.33	50.56	24,428
August 21, 2025	50.36	50.38	50.38	50.44	50.19	48,800
August 20, 2025	50.44	50.42	50.42	50.5	50.28	10,900
August 19, 2025	50.59	50.28	50.28	50.65	50.19	113,241
August 18, 2025	50.46	50.48	50.48	50.54	50.3	38,207
August 15, 2025	50.7	50.65	50.65	50.76	50.51	10,500
August 14, 2025	50.3	50.66	50.66	50.66	50.3	23,600
August 13, 2025	50.4	50.42	50.42	50.52	50.25	184,600
August 12, 2025	49.85	50.18	50.18	50.36	49.85	99,340
August 11, 2025	49.44	49.55	49.55	49.68	49.39	18,929
August 08, 2025	49.62	49.61	49.61	49.75	49.5	20,716
August 07, 2025	49.47	49.39	49.39	49.54	49.15	14,800
August 06, 2025	48.68	48.99	48.99	49.12	48.68	18,900
August 05, 2025	48.31	48.31	48.31	48.44	48.06	15,115
August 04, 2025	48.1	48.15	48.15	48.28	47.92	28,500
August 01, 2025	47.35	47.48	47.48	47.53	47.17	27,210
July 31, 2025	47.78	47.68	47.68	47.93	47.61	13,229
July 30, 2025	47.86	47.71	47.71	48.12	47.52	20,250
July 29, 2025	48.34	48.3	48.3	48.34	48.05	15,600
July 28, 2025	48.57	48.05	48.05	48.57	47.92	23,401
July 25, 2025	48.82	49.13	49.13	49.2	48.61	13,337
July 24, 2025	49.1	48.96	48.96	49.26	48.96	21,400
July 23, 2025	48.76	49.51	49.51	49.53	48.59	13,500
July 22, 2025	48.3	48.59	48.59	48.68	48.03	15,400
July 21, 2025	48.07	48.22	48.22	48.44	47.91	13,500
July 18, 2025	48.18	47.77	47.77	48.2	47.67	12,320
July 17, 2025	47.62	47.81	47.81	47.87	47.43	64,018
July 16, 2025	47.42	47.68	47.68	47.77	47.22	30,937
July 15, 2025	48.07	47.35	47.35	48.07	47.33	24,530
July 14, 2025	48.1	48.24	48.24	48.3	48.08	38,332
July 11, 2025	48.17	48.19	48.19	48.25	48.05	28,847
July 10, 2025	48.57	48.44	48.44	48.61	48.32	29,400
July 09, 2025	48.45	48.73	48.73	48.85	48.33	46,600
July 08, 2025	47.94	48.32	48.32	48.34	47.78	15,433
July 07, 2025	47.74	47.62	47.62	47.95	47.49	30,407
July 03, 2025	47.76	47.85	47.85	47.91	47.73	20,646

First Trust Europe AlphaDEX Fund (FEP) NASDAQ