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.

DateOpenCloseChangeLowHighVolume
2024-03-2740.2840.34↑$0.06 (0.15%)40.2840.347.07K
2024-03-2639.8939.89↑$0.00 (0.00%)39.8939.893
2024-03-2539.6339.57↓$0.06 (-0.15%)39.5739.63423
2024-03-2239.5539.55↑$0.00 (0.00%)39.5539.5539
2024-03-2139.6139.61↑$0.00 (0.00%)39.6139.6139
2024-03-2039.5039.87↑$0.37 (0.94%)39.5039.871.48K
2024-03-1939.4839.48↑$0.00 (0.01%)39.4839.48101
2024-03-1839.4239.39↓$0.03 (-0.08%)39.3539.428.10K
2024-03-1539.2139.34↑$0.13 (0.33%)39.2139.34220
2024-03-1439.1539.15↑$0.00 (0.00%)39.1539.151
2024-03-1339.5039.38↓$0.12 (-0.30%)39.3839.50113
2024-03-1239.4739.50↑$0.02 (0.06%)39.4739.50309
2024-03-1139.0939.09↑$0.00 (0.00%)39.0939.0937
2024-03-0838.8538.85↑$0.00 (0.00%)38.8538.853
2024-03-0739.2939.40↑$0.10 (0.26%)39.2939.40111
2024-03-0538.4538.73↑$0.28 (0.73%)38.4538.73167
2024-03-0438.9238.92↑$0.00 (0.00%)38.8538.92146
2024-03-0139.2939.29↑$0.00 (0.00%)39.2939.299
2024-02-2939.1438.76↓$0.38 (-0.97%)38.7639.141.10K
2024-02-2738.8438.84↑$0.00 (0.00%)38.8438.8474
2024-02-2638.6238.62↑$0.00 (0.00%)38.6238.6250
2024-02-2338.5638.64↑$0.08 (0.22%)38.5638.64426
2024-02-2238.5838.66↑$0.08 (0.21%)38.4738.66605
2024-02-2137.8438.03↑$0.19 (0.51%)37.8438.03181
2024-02-2037.7237.72↑$0.00 (0.00%)37.7237.7275
2024-02-1638.0738.05↓$0.02 (-0.04%)38.0538.07100
2024-02-1537.8838.05↑$0.17 (0.46%)37.8838.05439
2024-02-1437.5237.52↑$0.00 (0.00%)37.5237.5298
2024-02-1337.2837.24↓$0.04 (-0.10%)37.2437.28431
2024-02-1237.8837.88↑$0.00 (0.00%)37.8837.8832
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