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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.31	58.7	58.7	58.75	58.31	34,800
February 19, 2026	57.86	58.25	58.25	58.29	57.86	105,500
February 18, 2026	58.36	58.43	58.43	58.76	58.23	37,244
February 17, 2026	57.46	58.04	58.04	58.16	57.26	21,607
February 13, 2026	57.57	57.67	57.67	57.98	57.3	429,232
February 12, 2026	58.64	57.79	57.79	58.71	57.52	57,847
February 11, 2026	58.75	58.76	58.76	58.99	58.17	101,630
February 10, 2026	58.32	58.4	58.4	58.61	58.32	30,204
February 09, 2026	58.27	58.83	58.83	58.91	58.11	45,000
February 06, 2026	57.29	57.84	57.84	57.88	57.28	50,500
February 05, 2026	56.71	56.6	56.6	57.72	56.44	31,022
February 04, 2026	58.48	57.8	57.8	58.57	57	50,243
February 03, 2026	57.48	57.95	57.95	58.01	57.48	30,489
February 02, 2026	57.26	57.51	57.51	57.58	57.19	19,200
January 30, 2026	57.43	57.07	57.07	57.52	56.92	26,900
January 29, 2026	58.51	58.09	58.09	58.51	57.53	21,140
January 28, 2026	57.75	57.84	57.84	57.92	57.57	18,070
January 27, 2026	57.5	58.15	58.15	58.31	57.5	36,800
January 26, 2026	57.13	57.2	57.2	57.31	57.12	18,015
January 23, 2026	56.22	56.82	56.82	56.87	56.04	24,124
January 22, 2026	56.08	56.21	56.21	56.27	55.88	24,037
January 21, 2026	55.26	55.78	55.78	55.8	54.91	28,681
January 20, 2026	55.01	54.85	54.85	55.27	54.82	15,900
January 16, 2026	55.49	55.51	55.51	55.51	55.19	24,529
January 15, 2026	55.31	55.29	55.29	55.5	55.22	61,200
January 14, 2026	55.42	55.42	55.42	55.48	55.29	22,500
January 13, 2026	55.39	55.29	55.29	55.4	55.16	16,235
January 12, 2026	55.31	55.5	55.5	55.56	55.31	20,133
January 09, 2026	55.1	55.2	55.2	55.25	55	40,200
January 08, 2026	54.94	55.19	55.19	55.27	54.82	17,437
January 07, 2026	55.2	55.15	55.15	55.37	55.04	29,600
January 06, 2026	55.31	55.14	55.14	55.37	55.02	55,700
January 05, 2026	54.6	55.15	55.15	55.17	54.6	43,600
January 02, 2026	54.34	54.39	54.39	54.48	54.13	28,843
December 31, 2025	53.85	53.75	53.75	53.88	53.64	18,000
December 30, 2025	54.02	53.97	53.97	54.17	53.87	50,128
December 29, 2025	53.67	53.68	53.68	53.73	53.52	10,818
December 26, 2025	53.95	53.88	53.88	54.02	53.7	5,915
December 24, 2025	53.69	53.77	53.77	53.94	53.61	13,723
December 23, 2025	53.63	53.74	53.74	53.83	53.56	19,728
December 22, 2025	53.45	53.58	53.58	53.65	53.34	10,217
December 19, 2025	53.11	53.11	53.11	53.38	52.99	769,519
December 18, 2025	52.74	52.83	52.83	53.09	52.62	32,204
December 17, 2025	52.66	52.42	52.42	52.77	52.39	27,800
December 16, 2025	52.72	52.62	52.62	52.75	52.43	10,500
December 15, 2025	52.8	52.85	52.85	52.96	52.63	18,300
December 12, 2025	52.79	52.48	52.48	52.92	52.32	18,512
December 11, 2025	53.08	53.24	52.69	53.4	52.97	10,400
December 10, 2025	52.19	52.81	52.81	52.85	52.16	12,142
December 09, 2025	52.17	52.05	52.05	52.33	51.95	14,027
December 08, 2025	52.35	52.21	52.21	52.44	52.08	13,020
December 05, 2025	52.34	52.11	52.11	53.36	52.04	44,600
December 04, 2025	51.97	52.05	52.05	52.25	51.97	22,809
December 03, 2025	51.53	51.82	51.82	51.9	51.53	16,646
December 02, 2025	51.52	51.57	51.57	51.68	51.37	16,204
December 01, 2025	51.57	51.39	51.39	51.64	51.28	10,329
November 28, 2025	51.28	51.57	51.57	51.62	51.19	8,709
November 26, 2025	51.06	51.33	51.33	51.41	50.97	14,800
November 25, 2025	50.25	50.71	50.71	50.82	50.16	7,242
November 24, 2025	49.66	49.97	49.97	50.09	49.66	12,902

First Trust Europe AlphaDEX Fund (FEP) NASDAQ