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.

DateOpenCloseChangeLowHighVolume
2023-02-0240.9940.89↓$0.10 (-0.24%)40.7341.212.17K
2023-02-0140.3040.70↑$0.40 (1.00%)40.3040.7011.38K
2023-01-3139.5539.99↑$0.44 (1.11%)39.5539.993.34K
2023-01-3039.9039.60↓$0.30 (-0.74%)39.6039.90575
2023-01-2740.0440.17↑$0.13 (0.32%)39.9440.17675
2023-01-2639.4740.14↑$0.67 (1.70%)39.4740.14335
2023-01-2539.4739.85↑$0.38 (0.97%)39.4739.8525.53K
2023-01-2439.4839.70↑$0.22 (0.57%)39.4839.70368
2023-01-2339.7539.75↑$0.00 (0.00%)39.7539.7546
2023-01-2039.5239.71↑$0.19 (0.48%)39.3039.713.42K
2023-01-1939.0339.18↑$0.16 (0.40%)39.0339.18328
2023-01-1840.1439.55↓$0.59 (-1.48%)39.5540.14378
2023-01-1739.4839.50↑$0.02 (0.05%)39.2939.501.77K
2023-01-1338.7639.25↑$0.49 (1.26%)38.7639.251.44K
2023-01-1238.8038.99↑$0.19 (0.49%)38.5839.101.44K
2023-01-1138.4538.56↑$0.11 (0.29%)38.4538.57323
2023-01-1038.0438.03↓$0.00 (-0.01%)37.9238.143.49K
2023-01-0938.0938.09↑$0.00 (0.00%)38.0938.09146
2023-01-0636.9137.66↑$0.75 (2.03%)36.9137.850.97K
2023-01-0536.9836.98↑$0.00 (0.00%)36.9836.9890
2023-01-0436.6036.74↑$0.14 (0.39%)36.3436.763.14K
2023-01-0335.9235.91↓$0.02 (-0.04%)35.9135.92710
2022-12-3035.2735.32↑$0.05 (0.14%)35.0335.483.49K
2022-12-2935.3735.49↑$0.12 (0.35%)35.2935.645.82K
2022-12-2834.7634.76↑$0.00 (0.00%)34.7634.7654
2022-12-2735.1635.34↑$0.18 (0.52%)35.1635.64533
2022-12-2335.1635.38↑$0.22 (0.61%)34.9335.38616
2022-12-2235.2734.98↓$0.29 (-0.82%)34.9835.271.57K
2022-12-2135.4935.72↑$0.23 (0.65%)35.2735.721.96K
2022-12-2035.0135.04↑$0.03 (0.09%)35.0135.441.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FGM buy buy buy!!

0 Like Report