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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.25	50.68	50.68	50.73	50.25	20,000
November 06, 2025	50.64	50.52	50.52	50.64	50.34	35,525
November 05, 2025	50.45	50.62	50.62	50.72	50.3	22,600
November 04, 2025	50.38	50.31	50.31	50.62	50.17	26,609
November 03, 2025	51.12	51.1	51.1	51.27	50.98	24,233
October 31, 2025	51.15	51.06	51.06	51.16	50.91	14,700
October 30, 2025	51.06	51.25	51.25	51.41	51.06	16,700
October 29, 2025	51.83	51.49	51.49	51.96	51.3	18,600
October 28, 2025	51.5	51.66	51.66	51.82	51.5	21,202
October 27, 2025	51.48	51.54	51.54	51.6	51.37	15,925
October 24, 2025	51.36	51.29	51.29	51.36	51.15	5,200
October 23, 2025	50.94	51.08	51.08	51.18	50.92	11,135
October 22, 2025	50.58	50.52	50.52	50.68	50.36	7,900
October 21, 2025	50.56	50.4	50.4	50.56	50.35	24,645
October 20, 2025	50.6	50.78	50.78	50.86	50.57	9,600
October 17, 2025	50.44	50.42	50.42	50.57	50.06	11,100
October 16, 2025	50.78	50.93	50.93	51.05	50.69	33,525
October 15, 2025	50.76	50.61	50.61	50.79	50.35	16,375
October 14, 2025	50.41	50.85	50.85	51.01	50.41	23,139
October 13, 2025	50.74	50.85	50.85	50.99	50.64	10,400
October 10, 2025	51.06	50.45	50.45	51.06	50.34	11,479
October 09, 2025	51.61	51.09	51.09	51.61	50.93	32,200
October 08, 2025	51.54	51.59	51.59	51.64	51.35	30,549
October 07, 2025	51.55	51.05	51.05	51.61	51.05	29,800
October 06, 2025	51.68	51.8	51.8	51.85	51.66	27,846
October 03, 2025	51.8	51.92	51.92	52.04	51.8	60,734
October 02, 2025	51.66	51.62	51.62	51.74	51.31	24,379
October 01, 2025	51.4	51.65	51.65	51.77	51.4	23,303
September 30, 2025	50.82	51.19	51.19	51.26	50.82	29,200
September 29, 2025	50.9	50.92	50.92	51.08	50.69	49,900
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

First Trust Europe AlphaDEX Fund (FEP) NASDAQ