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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	47.47	47.65	47.65	47.81	47.29	14,800
July 01, 2025	47.51	47.46	47.46	47.61	47.39	13,125
June 30, 2025	47.48	47.8	47.8	47.85	47.37	21,504
June 27, 2025	47.36	47.47	47.47	47.63	47.13	71,900
June 26, 2025	46.87	47.15	47.15	47.17	46.87	12,228
June 25, 2025	47.87	47.48	46.52	47.87	47.17	22,500
June 24, 2025	47.41	47.54	46.58	47.6	47.26	12,840
June 23, 2025	46.21	46.9	45.96	46.9	46.21	22,402
June 20, 2025	46.84	46.39	45.46	46.84	46.38	12,000
June 18, 2025	46.78	46.74	45.8	47.06	46.58	32,210
June 17, 2025	47.19	46.67	45.73	47.21	46.62	15,400
June 16, 2025	47.6	47.32	46.37	47.67	47.19	13,100
June 13, 2025	46.88	46.99	46.04	47.3	46.8	24,701
June 12, 2025	47.5	47.58	46.62	47.73	47.44	16,010
June 11, 2025	47.25	47.16	46.21	47.33	47.05	42,741
June 10, 2025	47.3	47	47	47.36	46.88	29,500
June 09, 2025	47.21	47.27	47.27	47.47	47.21	26,300
June 06, 2025	47.26	47.32	47.32	47.43	47.18	19,100
June 05, 2025	47.48	47.35	47.35	47.6	47.24	64,700
June 04, 2025	46.73	47.09	47.09	47.21	46.73	32,018
June 03, 2025	46.85	46.99	46.99	47.03	46.67	26,805
June 02, 2025	46.64	47.36	47.36	47.36	46.64	66,695
May 30, 2025	46.68	46.61	46.61	46.68	46.36	17,306
May 29, 2025	46.79	46.65	46.65	46.79	46.49	21,163
May 28, 2025	46.58	46.47	46.47	46.64	46.31	39,734
May 27, 2025	46.84	46.75	46.75	46.84	46.56	36,300
May 23, 2025	45.59	46.2	46.2	46.32	45.59	21,000
May 22, 2025	46.81	46.21	46.21	46.81	45.94	36,338

First Trust Europe AlphaDEX Fund (FEP) NASDAQ