First Trust Germany AlphaDEX® Fund (FGM) Historical Stock Data
39.85 ↓1.04 (-2.54%)
As of January 31, 2023, 2:20pm EST.
Historical Data
In the past 30 trading days, FGM is up 0.34% a day on average. There have been 24 days where First Trust Germany AlphaDEX® Fund closed green and 6 days where FGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 40.99 | 40.89 | ↓$0.10 (-0.24%) | 40.73 | 41.21 | 2.17K |
| 2023-02-01 | 40.30 | 40.70 | ↑$0.40 (1.00%) | 40.30 | 40.70 | 11.38K |
| 2023-01-31 | 39.55 | 39.99 | ↑$0.44 (1.11%) | 39.55 | 39.99 | 3.34K |
| 2023-01-30 | 39.90 | 39.60 | ↓$0.30 (-0.74%) | 39.60 | 39.90 | 575 |
| 2023-01-27 | 40.04 | 40.17 | ↑$0.13 (0.32%) | 39.94 | 40.17 | 675 |
| 2023-01-26 | 39.47 | 40.14 | ↑$0.67 (1.70%) | 39.47 | 40.14 | 335 |
| 2023-01-25 | 39.47 | 39.85 | ↑$0.38 (0.97%) | 39.47 | 39.85 | 25.53K |
| 2023-01-24 | 39.48 | 39.70 | ↑$0.22 (0.57%) | 39.48 | 39.70 | 368 |
| 2023-01-23 | 39.75 | 39.75 | ↑$0.00 (0.00%) | 39.75 | 39.75 | 46 |
| 2023-01-20 | 39.52 | 39.71 | ↑$0.19 (0.48%) | 39.30 | 39.71 | 3.42K |
| 2023-01-19 | 39.03 | 39.18 | ↑$0.16 (0.40%) | 39.03 | 39.18 | 328 |
| 2023-01-18 | 40.14 | 39.55 | ↓$0.59 (-1.48%) | 39.55 | 40.14 | 378 |
| 2023-01-17 | 39.48 | 39.50 | ↑$0.02 (0.05%) | 39.29 | 39.50 | 1.77K |
| 2023-01-13 | 38.76 | 39.25 | ↑$0.49 (1.26%) | 38.76 | 39.25 | 1.44K |
| 2023-01-12 | 38.80 | 38.99 | ↑$0.19 (0.49%) | 38.58 | 39.10 | 1.44K |
| 2023-01-11 | 38.45 | 38.56 | ↑$0.11 (0.29%) | 38.45 | 38.57 | 323 |
| 2023-01-10 | 38.04 | 38.03 | ↓$0.00 (-0.01%) | 37.92 | 38.14 | 3.49K |
| 2023-01-09 | 38.09 | 38.09 | ↑$0.00 (0.00%) | 38.09 | 38.09 | 146 |
| 2023-01-06 | 36.91 | 37.66 | ↑$0.75 (2.03%) | 36.91 | 37.85 | 0.97K |
| 2023-01-05 | 36.98 | 36.98 | ↑$0.00 (0.00%) | 36.98 | 36.98 | 90 |
| 2023-01-04 | 36.60 | 36.74 | ↑$0.14 (0.39%) | 36.34 | 36.76 | 3.14K |
| 2023-01-03 | 35.92 | 35.91 | ↓$0.02 (-0.04%) | 35.91 | 35.92 | 710 |
| 2022-12-30 | 35.27 | 35.32 | ↑$0.05 (0.14%) | 35.03 | 35.48 | 3.49K |
| 2022-12-29 | 35.37 | 35.49 | ↑$0.12 (0.35%) | 35.29 | 35.64 | 5.82K |
| 2022-12-28 | 34.76 | 34.76 | ↑$0.00 (0.00%) | 34.76 | 34.76 | 54 |
| 2022-12-27 | 35.16 | 35.34 | ↑$0.18 (0.52%) | 35.16 | 35.64 | 533 |
| 2022-12-23 | 35.16 | 35.38 | ↑$0.22 (0.61%) | 34.93 | 35.38 | 616 |
| 2022-12-22 | 35.27 | 34.98 | ↓$0.29 (-0.82%) | 34.98 | 35.27 | 1.57K |
| 2022-12-21 | 35.49 | 35.72 | ↑$0.23 (0.65%) | 35.27 | 35.72 | 1.96K |
| 2022-12-20 | 35.01 | 35.04 | ↑$0.03 (0.09%) | 35.01 | 35.44 | 1.46K |
Create an account or log in to view more rows.
$FGM buy buy buy!!
$FGM this is going to skyrocket tmr!!!
$FGM Mindset is key
$FGM pump up the volume
$FGM why is this not moving lol
$FGM holdddd it tight yall
$FGM BUY BUY BUY BUY
$FGM the price is wrong
$FGM the catalyst we need !
$FGM we going up from here