First Trust Germany AlphaDEX® Fund (FGM) Historical Stock Data
39.46 ↓0.88 (-2.18%)
As of March 18, 2024, 12:45pm EST.
Historical Data
In the past 30 trading days, FGM is up 0.07% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 39.15 | 39.15 | ↑$0.00 (0.00%) | 39.15 | 39.15 | 1 |
2024-03-13 | 39.50 | 39.38 | ↓$0.12 (-0.30%) | 39.38 | 39.50 | 113 |
2024-03-12 | 39.47 | 39.50 | ↑$0.02 (0.06%) | 39.47 | 39.50 | 309 |
2024-03-11 | 39.09 | 39.09 | ↑$0.00 (0.00%) | 39.09 | 39.09 | 37 |
2024-03-08 | 38.85 | 38.85 | ↑$0.00 (0.00%) | 38.85 | 38.85 | 3 |
2024-03-07 | 39.29 | 39.40 | ↑$0.10 (0.26%) | 39.29 | 39.40 | 111 |
2024-03-05 | 38.45 | 38.73 | ↑$0.28 (0.73%) | 38.45 | 38.73 | 167 |
2024-03-04 | 38.92 | 38.92 | ↑$0.00 (0.00%) | 38.85 | 38.92 | 146 |
2024-03-01 | 39.29 | 39.29 | ↑$0.00 (0.00%) | 39.29 | 39.29 | 9 |
2024-02-29 | 39.14 | 38.76 | ↓$0.38 (-0.97%) | 38.76 | 39.14 | 1.10K |
2024-02-27 | 38.84 | 38.84 | ↑$0.00 (0.00%) | 38.84 | 38.84 | 74 |
2024-02-26 | 38.62 | 38.62 | ↑$0.00 (0.00%) | 38.62 | 38.62 | 50 |
2024-02-23 | 38.56 | 38.64 | ↑$0.08 (0.22%) | 38.56 | 38.64 | 426 |
2024-02-22 | 38.58 | 38.66 | ↑$0.08 (0.21%) | 38.47 | 38.66 | 605 |
2024-02-21 | 37.84 | 38.03 | ↑$0.19 (0.51%) | 37.84 | 38.03 | 181 |
2024-02-20 | 37.72 | 37.72 | ↑$0.00 (0.00%) | 37.72 | 37.72 | 75 |
2024-02-16 | 38.07 | 38.05 | ↓$0.02 (-0.04%) | 38.05 | 38.07 | 100 |
2024-02-15 | 37.88 | 38.05 | ↑$0.17 (0.46%) | 37.88 | 38.05 | 439 |
2024-02-14 | 37.52 | 37.52 | ↑$0.00 (0.00%) | 37.52 | 37.52 | 98 |
2024-02-13 | 37.28 | 37.24 | ↓$0.04 (-0.10%) | 37.24 | 37.28 | 431 |
2024-02-12 | 37.88 | 37.88 | ↑$0.00 (0.00%) | 37.88 | 37.88 | 32 |
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