First Trust Europe AlphaDEX Fund Historical Stock Prices

FEP 
$29.14
*  
0.40
1.39%
Get FEP Alerts
*Delayed - data as of Dec. 7, 2016 13:25 ET  -  Find a broker to begin trading FEP now
Exchange:NASDAQ

Community Rating:
View:    FEP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:25 28.90 29.14 28.90 29.14 35,136
12/06/2016 28.59 28.78 28.59 28.74 512,105
12/05/2016 28.42 28.65 28.41 28.64 172,320
12/02/2016 28 28.22 28 28.14 113,613
12/01/2016 28.12 28.21 28.051 28.14 260,615
11/30/2016 28.09 28.1702 28.03 28.14 566,772
11/29/2016 27.89 28.18 27.89 28.15 69,677
11/28/2016 27.84 27.94 27.8154 27.85 74,077
11/25/2016 28.09 28.1 28.021 28.0836 14,822
11/23/2016 27.84 28.02 27.821 27.99 53,407
11/22/2016 28.1 28.2238 28.0506 28.2 44,087
11/21/2016 27.78 28.01 27.78 27.9825 164,135
11/18/2016 27.76 27.7897 27.6726 27.6951 41,753
11/17/2016 27.8 27.97 27.8 27.86 74,383
11/16/2016 27.75 27.86 27.71 27.72 32,452
11/15/2016 27.89 28.1 27.86 28.09 40,907
11/14/2016 27.84 27.89 27.7 27.8301 293,781
11/11/2016 28.16 28.17 27.96 28.08 37,456
11/10/2016 28.42 28.4665 28.1 28.2997 50,738
11/09/2016 28.21 28.567 28.19 28.44 80,754
11/08/2016 28.24 28.466 28.2 28.41 45,510
11/07/2016 28.33 28.3907 28.27 28.39 27,261
11/04/2016 28.06 28.1733 27.971 27.99 32,918
11/03/2016 28.48 28.51 28.3104 28.37 100,691
11/02/2016 28.39 28.45 28.29 28.3 90,340
11/01/2016 28.63 28.6999 28.3432 28.4 63,703
10/31/2016 28.47 28.59 28.43 28.59 147,085
10/28/2016 28.4 28.55 28.4 28.46 26,638
10/27/2016 28.48 28.48 28.3 28.3 39,605
10/26/2016 28.46 28.5698 28.4 28.44 30,366
10/25/2016 28.54 28.63 28.48 28.6 123,049
10/24/2016 28.75 28.8086 28.6379 28.67 92,298
10/21/2016 28.52 28.69 28.48 28.69 268,318
10/20/2016 28.52 28.725 28.52 28.66 106,632
10/19/2016 28.57 28.7299 28.57 28.66 46,478
10/18/2016 28.62 28.67 28.51 28.6 51,554
10/17/2016 28.27 28.272 28.18 28.22 40,697
10/14/2016 28.5 28.5 28.296 28.32 276,012
10/13/2016 28.16 28.43 28.051 28.34 89,707
10/12/2016 28.41 28.4572 28.326 28.42 16,389
10/11/2016 28.76 28.78 28.3982 28.5 22,541
10/10/2016 28.99 29.029 28.93 28.93 20,858
10/07/2016 29.03 29.03 28.73 28.94 30,055
10/06/2016 29.34 29.36 29.26 29.29 77,711
10/05/2016 29.61 29.61 29.49 29.53 33,444
10/04/2016 29.59 29.6495 29.3876 29.5 44,359
10/03/2016 29.55 29.55 29.4201 29.51 17,579
09/30/2016 29.35 29.5954 29.3101 29.52 40,097
09/29/2016 29.45 29.485 29.01 29.1 99,777
09/28/2016 29.4 29.6097 29.281 29.6 34,198
09/27/2016 28.97 29.32 28.9591 29.28 61,928
09/26/2016 29.26 29.33 29.2301 29.25 47,418
09/23/2016 29.47 29.582 29.47 29.51 33,818
09/22/2016 29.78 29.8799 29.66 29.72 36,106
09/21/2016 29.06 29.38 28.986 29.36 58,563
09/20/2016 29.29 29.29 29.12 29.16 48,790
09/19/2016 29.15 29.21 29.03 29.06 20,394
09/16/2016 28.96 28.9899 28.87 28.93 51,980
09/15/2016 29.1 29.35 29.065 29.32 64,707
09/14/2016 29.06 29.17 28.98 29.02 43,661
09/13/2016 29.21 29.2199 28.92 29.01 53,405
09/12/2016 29.08 29.5699 29.08 29.56 32,774
09/09/2016 29.62 29.62 29.2201 29.2402 60,650
09/08/2016 30.03 30.1294 29.931 30.02 45,379
09/07/2016 30.06 30.11 29.97 30.08 63,106
09/06/2016 29.91 30.12 29.9004 30.07 32,710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?