First Trust Germany AlphaDEX® Fund (FGM) Historical Stock Data
37.74 ↑0.41 (1.09%)
As of July 22, 2024, 2:15pm EST.
Historical Data
In the past 30 trading days, FGM is up 0.36% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 37.74 | 37.74 | ↑$0.00 (0.00%) | 37.74 | 37.74 | 28 |
| 2024-07-25 | 35.53 | 37.33 | ↑$1.80 (5.08%) | 35.53 | 37.33 | 128 |
| 2024-07-24 | 37.74 | 37.46 | ↓$0.28 (-0.74%) | 37.42 | 37.75 | 9.90K |
| 2024-07-23 | 38.03 | 38.15 | ↑$0.12 (0.32%) | 38.02 | 38.15 | 2.60K |
| 2024-07-22 | 38.31 | 38.42 | ↑$0.11 (0.29%) | 38.31 | 38.42 | 267 |
| 2024-07-19 | 38.12 | 37.96 | ↓$0.16 (-0.41%) | 37.88 | 38.12 | 2.98K |
| 2024-07-18 | 38.25 | 38.33 | ↑$0.08 (0.22%) | 38.25 | 38.33 | 106 |
| 2024-07-17 | 38.23 | 38.39 | ↑$0.16 (0.42%) | 38.23 | 38.39 | 3.33K |
| 2024-07-16 | 38.17 | 38.48 | ↑$0.31 (0.81%) | 38.17 | 38.49 | 3.18K |
| 2024-07-15 | 38.38 | 38.47 | ↑$0.09 (0.24%) | 38.38 | 38.47 | 134 |
| 2024-07-12 | 38.71 | 38.72 | ↑$0.01 (0.03%) | 38.71 | 38.72 | 102 |
| 2024-07-11 | 38.37 | 38.36 | ↓$0.01 (-0.03%) | 38.36 | 38.37 | 3.13K |
| 2024-07-10 | 38.03 | 38.91 | ↑$0.88 (2.31%) | 38.01 | 38.91 | 5.38K |
| 2024-07-09 | 37.62 | 37.53 | ↓$0.09 (-0.24%) | 37.53 | 37.63 | 816 |
| 2024-07-08 | 38.01 | 38.09 | ↑$0.08 (0.21%) | 38.01 | 38.09 | 316 |
| 2024-07-05 | 38.26 | 38.26 | ↑$0.00 (0.00%) | 38.26 | 38.26 | 90 |
| 2024-07-03 | 37.65 | 37.71 | ↑$0.06 (0.16%) | 37.65 | 37.71 | 141 |
| 2024-07-02 | 37.09 | 37.09 | ↑$0.00 (0.00%) | 37.09 | 37.09 | 176 |
| 2024-07-01 | 37.15 | 37.29 | ↑$0.14 (0.38%) | 37.13 | 37.29 | 424 |
| 2024-06-28 | 36.82 | 36.89 | ↑$0.07 (0.19%) | 36.81 | 36.89 | 397 |
| 2024-06-27 | 37.07 | 36.93 | ↓$0.14 (-0.37%) | 36.84 | 37.07 | 255 |
| 2024-06-26 | 37.58 | 37.70 | ↑$0.12 (0.32%) | 37.58 | 37.70 | 132 |
| 2024-06-25 | 37.94 | 37.93 | ↓$0.01 (-0.03%) | 37.93 | 37.94 | 201 |
| 2024-06-24 | 38.12 | 38.16 | ↑$0.04 (0.10%) | 38.04 | 38.16 | 14.81K |
| 2024-06-21 | 37.42 | 37.48 | ↑$0.06 (0.16%) | 37.42 | 37.48 | 725 |
| 2024-06-20 | 37.83 | 37.97 | ↑$0.14 (0.37%) | 37.83 | 37.97 | 617 |
| 2024-06-18 | 37.96 | 38.01 | ↑$0.05 (0.14%) | 37.96 | 38.01 | 137 |
| 2024-06-17 | 37.56 | 37.84 | ↑$0.28 (0.75%) | 37.56 | 37.84 | 698 |
| 2024-06-14 | 37.53 | 37.53 | ↑$0.00 (0.00%) | 37.53 | 37.53 | 129 |
| 2024-06-13 | 38.36 | 38.42 | ↑$0.06 (0.15%) | 38.36 | 38.42 | 130 |
Create an account or log in to view more rows.
$FGM The United States stock market is going to crash.
$FGM omg lol
$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