First Trust Germany AlphaDEX® Fund (FGM) Historical Stock Data
39.38 ↑0.53 (1.36%)
As of March 18, 2024, 12:45pm EST.
Historical Data
In the past 30 trading days, FGM is down -0.01% a day on average. There have been 23 days where First Trust Germany AlphaDEX® Fund closed green and 7 days where FGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.22 | 39.38 | ↑$0.16 (0.41%) | 39.22 | 39.38 | 162 |
| 2024-04-25 | 38.85 | 38.85 | ↑$0.00 (0.00%) | 38.85 | 38.85 | 42 |
| 2024-04-24 | 39.12 | 39.12 | ↑$0.00 (0.00%) | 39.12 | 39.12 | 5 |
| 2024-04-23 | 39.23 | 39.22 | ↓$0.01 (-0.03%) | 39.22 | 39.27 | 0.95K |
| 2024-04-22 | 38.81 | 38.81 | ↑$0.00 (0.00%) | 38.81 | 38.81 | 6 |
| 2024-04-19 | 38.28 | 38.28 | ↑$0.00 (0.00%) | 38.28 | 38.28 | 3 |
| 2024-04-18 | 38.60 | 38.40 | ↓$0.20 (-0.53%) | 38.40 | 38.61 | 305 |
| 2024-04-17 | 38.41 | 38.41 | ↑$0.00 (0.00%) | 38.41 | 38.41 | 3 |
| 2024-04-16 | 38.48 | 38.34 | ↓$0.14 (-0.36%) | 38.34 | 38.48 | 216 |
| 2024-04-15 | 39.58 | 38.77 | ↓$0.81 (-2.05%) | 38.77 | 39.58 | 157 |
| 2024-04-12 | 39.05 | 39.05 | ↑$0.00 (0.00%) | 39.05 | 39.05 | 68 |
| 2024-04-11 | 39.72 | 39.72 | ↑$0.00 (0.00%) | 39.72 | 39.72 | 189 |
| 2024-04-10 | 39.94 | 39.86 | ↓$0.08 (-0.20%) | 39.86 | 39.94 | 189 |
| 2024-04-09 | 40.42 | 40.42 | ↑$0.00 (0.00%) | 40.42 | 40.42 | 15 |
| 2024-04-08 | 40.83 | 40.83 | ↑$0.00 (0.00%) | 40.83 | 40.83 | 3 |
| 2024-04-05 | 40.19 | 40.19 | ↑$0.00 (0.00%) | 40.19 | 40.19 | 6 |
| 2024-04-04 | 40.20 | 40.20 | ↑$0.00 (0.00%) | 40.20 | 40.20 | 4 |
| 2024-04-03 | 39.99 | 40.41 | ↑$0.42 (1.05%) | 39.98 | 40.41 | 1.34K |
| 2024-04-02 | 39.63 | 39.68 | ↑$0.05 (0.13%) | 39.63 | 39.68 | 444 |
| 2024-04-01 | 40.09 | 40.16 | ↑$0.07 (0.18%) | 40.09 | 40.28 | 17.14K |
| 2024-03-28 | 40.10 | 40.10 | ↑$0.00 (0.00%) | 40.10 | 40.10 | 328 |
| 2024-03-27 | 40.28 | 40.34 | ↑$0.06 (0.15%) | 40.28 | 40.34 | 7.07K |
| 2024-03-26 | 39.89 | 39.89 | ↑$0.00 (0.00%) | 39.89 | 39.89 | 3 |
| 2024-03-25 | 39.63 | 39.57 | ↓$0.06 (-0.15%) | 39.57 | 39.63 | 423 |
| 2024-03-22 | 39.55 | 39.55 | ↑$0.00 (0.00%) | 39.55 | 39.55 | 39 |
| 2024-03-21 | 39.61 | 39.61 | ↑$0.00 (0.00%) | 39.61 | 39.61 | 39 |
| 2024-03-20 | 39.50 | 39.87 | ↑$0.37 (0.94%) | 39.50 | 39.87 | 1.48K |
| 2024-03-19 | 39.48 | 39.48 | ↑$0.00 (0.01%) | 39.48 | 39.48 | 101 |
| 2024-03-18 | 39.42 | 39.39 | ↓$0.03 (-0.08%) | 39.35 | 39.42 | 8.10K |
| 2024-03-15 | 39.21 | 39.34 | ↑$0.13 (0.33%) | 39.21 | 39.34 | 220 |
Create an account or log in to view more rows.
$FGM let’s go down baby 😉
$FGM why is there no volume? Is that suspicious?
$FGM free to hold
$FGM might see a whole 1% green
$FGM what happens?
$FGM buying all the dips.
$FGM search and destroy bears!!
$FGM Burn burn burn
$FGM buying time
added
$FGM strong move here