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

53.69 ↓0.22 (-0.41%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FGM is down -0.36% a day on average. There have been 11 days where First Trust Germany AlphaDEX® Fund closed green and 19 days where FGM closed red.

DateOpenCloseChangeLowHighVolume
2025-06-2053.8353.69↓$0.14 (-0.26%)53.6153.835.76K
2025-06-1853.8753.91↑$0.04 (0.07%)53.6154.2849.10K
2025-06-1755.0554.06↓$0.99 (-1.80%)53.7055.055.50K
2025-06-1655.6955.10↓$0.59 (-1.05%)54.9355.692.07K
2025-06-1354.5654.55↓$0.01 (-0.02%)54.2554.933.96K
2025-06-1255.5155.22↓$0.29 (-0.52%)55.2255.515.48K
2025-06-1155.0854.77↓$0.31 (-0.57%)54.7755.315.09K
2025-06-1055.1754.77↓$0.40 (-0.73%)54.4255.175.39K
2025-06-0954.9155.04↑$0.13 (0.24%)54.9155.207.07K
2025-06-0655.1355.10↓$0.02 (-0.04%)55.0155.213.91K
2025-06-0555.4755.51↑$0.04 (0.08%)55.4355.875.70K
2025-06-0454.5355.01↑$0.48 (0.87%)54.4755.3717.27K
2025-06-0354.5354.79↑$0.26 (0.47%)54.5354.956.77K
2025-06-0254.8255.06↑$0.24 (0.44%)54.2555.064.25K
2025-05-3055.2154.77↓$0.44 (-0.80%)54.3455.218.72K
2025-05-2955.0554.81↓$0.24 (-0.43%)54.5855.0512.22K
2025-05-2855.0654.72↓$0.34 (-0.62%)54.6555.0613.52K
2025-05-2755.1055.07↓$0.03 (-0.06%)54.5855.167.22K
2025-05-2355.0053.61↓$1.39 (-2.52%)53.1855.009.06K
2025-05-2253.5453.88↑$0.34 (0.64%)53.5254.1915.76K
2025-05-2154.6854.12↓$0.56 (-1.02%)53.8755.7297.54K
2025-05-2053.9954.11↑$0.12 (0.22%)53.6755.6619.69K
2025-05-1953.1753.48↑$0.30 (0.57%)53.1753.483.38K
2025-05-1654.0052.65↓$1.35 (-2.50%)52.2854.0016.20K
2025-05-1552.4052.65↑$0.25 (0.48%)52.3952.656.69K
2025-05-1452.1151.80↓$0.31 (-0.59%)51.8052.2010.65K
2025-05-1351.9752.17↑$0.20 (0.38%)51.9452.599.91K
2025-05-1252.2151.78↓$0.43 (-0.82%)51.6352.3611.77K
2025-05-0952.3952.11↓$0.28 (-0.53%)52.1152.3941.89K
2025-05-0851.9651.78↓$0.18 (-0.35%)51.7852.245.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.