First Trust Germany AlphaDEX® Fund (FGM) Historical Stock Data
61.52 ↓0.22 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGM is down -0.03% a day on average. There have been 16 days where First Trust Germany AlphaDEX® Fund closed green and 14 days where FGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 61.98 | 61.52 | ↓$0.46 (-0.74%) | 61.37 | 61.98 | 2.02K |
| 2025-12-11 | 61.82 | 61.74 | ↓$0.08 (-0.12%) | 61.74 | 61.90 | 2.21K |
| 2025-12-10 | 60.77 | 61.01 | ↑$0.24 (0.39%) | 60.77 | 61.01 | 3.76K |
| 2025-12-09 | 60.63 | 60.37 | ↓$0.26 (-0.44%) | 60.37 | 60.65 | 4.48K |
| 2025-12-08 | 59.81 | 60.16 | ↑$0.35 (0.58%) | 59.81 | 60.41 | 1.73K |
| 2025-12-05 | 60.12 | 59.93 | ↓$0.19 (-0.32%) | 59.93 | 60.12 | 5.37K |
| 2025-12-04 | 59.35 | 59.84 | ↑$0.49 (0.83%) | 59.35 | 59.89 | 2.72K |
| 2025-12-03 | 59.22 | 59.21 | ↓$0.02 (-0.03%) | 59.21 | 59.26 | 33.42K |
| 2025-12-02 | 58.92 | 58.93 | ↑$0.01 (0.01%) | 58.92 | 58.93 | 1.47K |
| 2025-12-01 | 58.44 | 58.21 | ↓$0.23 (-0.40%) | 58.20 | 58.44 | 830 |
| 2025-11-28 | 58.77 | 58.77 | ↑$0.00 (0.00%) | 58.77 | 58.77 | 271 |
| 2025-11-26 | 57.82 | 58.27 | ↑$0.44 (0.77%) | 57.82 | 58.27 | 1.28K |
| 2025-11-25 | 57.40 | 57.66 | ↑$0.26 (0.45%) | 57.17 | 57.66 | 1.74K |
| 2025-11-24 | 56.73 | 56.46 | ↓$0.26 (-0.47%) | 56.46 | 56.73 | 0.92K |
| 2025-11-21 | 55.96 | 56.24 | ↑$0.28 (0.50%) | 55.58 | 56.24 | 2.21K |
| 2025-11-20 | 57.43 | 56.23 | ↓$1.20 (-2.09%) | 56.23 | 57.43 | 1.37K |
| 2025-11-19 | 57.42 | 57.22 | ↓$0.19 (-0.34%) | 57.21 | 57.42 | 814 |
| 2025-11-18 | 57.75 | 57.43 | ↓$0.32 (-0.55%) | 57.43 | 57.75 | 691 |
| 2025-11-17 | 58.71 | 58.43 | ↓$0.28 (-0.47%) | 58.43 | 59.25 | 833 |
| 2025-11-14 | 59.27 | 59.35 | ↑$0.08 (0.14%) | 59.27 | 59.41 | 1.23K |
| 2025-11-13 | 60.13 | 59.84 | ↓$0.29 (-0.48%) | 59.63 | 60.21 | 8K |
| 2025-11-12 | 59.50 | 59.92 | ↑$0.42 (0.71%) | 59.50 | 60.00 | 2.11K |
| 2025-11-11 | 59.13 | 59.18 | ↑$0.05 (0.09%) | 59.13 | 59.18 | 329 |
| 2025-11-10 | 59.11 | 59.34 | ↑$0.23 (0.39%) | 59.07 | 59.34 | 3.60K |
| 2025-11-07 | 57.90 | 58.40 | ↑$0.50 (0.87%) | 57.90 | 58.40 | 2.42K |
| 2025-11-06 | 58.11 | 58.05 | ↓$0.06 (-0.10%) | 57.74 | 58.33 | 2.18K |
| 2025-11-05 | 58.26 | 58.26 | ↑$0.00 (0.00%) | 58.26 | 58.26 | 160 |
| 2025-11-04 | 57.85 | 57.69 | ↓$0.16 (-0.27%) | 57.68 | 57.85 | 2.60K |
| 2025-11-03 | 58.74 | 58.75 | ↑$0.01 (0.01%) | 58.74 | 58.81 | 458 |
| 2025-10-31 | 58.05 | 58.18 | ↑$0.13 (0.22%) | 58.03 | 58.18 | 5.65K |
Create an account or log in to view more rows.
$FGM not yet time to short
$FGM I need a smoke after this trade
$FGM one of the poorest performed stocks for a big name.
$FGM what calls are you guys jacked to the tits on?
$FGM love this stock!!!!
$FGM the market is selling off
$FGM Price target here?
$FGM what happen
$FGM the end is near
$FGM let’s ride