First Trust Germany AlphaDEX® Fund (FGM) Historical Stock Data

40.87 ↑1.21 (3.05%)
As of May 20, 2024, 11:31am 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.

DateOpenCloseChangeLowHighVolume
2024-05-2939.6639.66↑$0.00 (0.00%)39.6639.664
2024-05-2840.6640.66↑$0.00 (0.00%)40.6640.6681
2024-05-2440.2840.36↑$0.08 (0.21%)40.2840.36449
2024-05-2339.8740.00↑$0.13 (0.33%)39.8740.00111
2024-05-2240.0840.12↑$0.04 (0.10%)40.0840.12157
2024-05-2140.5340.53↑$0.00 (0.00%)40.5340.531
2024-05-2040.7540.75↑$0.00 (0.00%)40.7540.7566
2024-05-1740.8140.81↑$0.00 (0.00%)40.8140.8142
2024-05-1640.8440.84↑$0.00 (0.00%)40.8440.841
2024-05-1541.0141.02↑$0.01 (0.02%)41.0141.02213
2024-05-1440.6540.77↑$0.12 (0.30%)40.6540.77160
2024-05-1340.3540.45↑$0.10 (0.25%)40.3040.45525
2024-05-1040.1640.22↑$0.06 (0.15%)40.1640.22103
2024-05-0940.1940.16↓$0.03 (-0.09%)40.0840.19686
2024-05-0839.8539.81↓$0.04 (-0.10%)39.8139.85175
2024-05-0740.0840.08↑$0.00 (0.00%)40.0840.082
2024-05-0639.7939.79↑$0.00 (0.00%)39.7939.7915
2024-05-0339.2039.20↑$0.00 (0.00%)39.2039.201
2024-05-0238.9038.88↓$0.02 (-0.05%)38.8838.90612
2024-05-0138.6238.57↓$0.05 (-0.13%)38.3938.9414.55K
2024-04-3038.9538.45↓$0.50 (-1.28%)38.4538.95761
2024-04-2939.2639.26↑$0.00 (0.00%)39.2639.2641
2024-04-2639.2239.38↑$0.16 (0.41%)39.2239.38162
2024-04-2538.8538.85↑$0.00 (0.00%)38.8538.8542
2024-04-2439.1239.12↑$0.00 (0.00%)39.1239.125
2024-04-2339.2339.22↓$0.01 (-0.03%)39.2239.270.95K
2024-04-2238.8138.81↑$0.00 (0.00%)38.8138.816
2024-04-1938.2838.28↑$0.00 (0.00%)38.2838.283
2024-04-1838.6038.40↓$0.20 (-0.53%)38.4038.61305
2024-04-1738.4138.41↑$0.00 (0.00%)38.4138.413
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$FGM why is there no volume? Is that suspicious?

0 Like Report
Modok

$FGM might see a whole 1% green

0 Like Report