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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 53.83 | 53.69 | ↓$0.14 (-0.26%) | 53.61 | 53.83 | 5.76K |
| 2025-06-18 | 53.87 | 53.91 | ↑$0.04 (0.07%) | 53.61 | 54.28 | 49.10K |
| 2025-06-17 | 55.05 | 54.06 | ↓$0.99 (-1.80%) | 53.70 | 55.05 | 5.50K |
| 2025-06-16 | 55.69 | 55.10 | ↓$0.59 (-1.05%) | 54.93 | 55.69 | 2.07K |
| 2025-06-13 | 54.56 | 54.55 | ↓$0.01 (-0.02%) | 54.25 | 54.93 | 3.96K |
| 2025-06-12 | 55.51 | 55.22 | ↓$0.29 (-0.52%) | 55.22 | 55.51 | 5.48K |
| 2025-06-11 | 55.08 | 54.77 | ↓$0.31 (-0.57%) | 54.77 | 55.31 | 5.09K |
| 2025-06-10 | 55.17 | 54.77 | ↓$0.40 (-0.73%) | 54.42 | 55.17 | 5.39K |
| 2025-06-09 | 54.91 | 55.04 | ↑$0.13 (0.24%) | 54.91 | 55.20 | 7.07K |
| 2025-06-06 | 55.13 | 55.10 | ↓$0.02 (-0.04%) | 55.01 | 55.21 | 3.91K |
| 2025-06-05 | 55.47 | 55.51 | ↑$0.04 (0.08%) | 55.43 | 55.87 | 5.70K |
| 2025-06-04 | 54.53 | 55.01 | ↑$0.48 (0.87%) | 54.47 | 55.37 | 17.27K |
| 2025-06-03 | 54.53 | 54.79 | ↑$0.26 (0.47%) | 54.53 | 54.95 | 6.77K |
| 2025-06-02 | 54.82 | 55.06 | ↑$0.24 (0.44%) | 54.25 | 55.06 | 4.25K |
| 2025-05-30 | 55.21 | 54.77 | ↓$0.44 (-0.80%) | 54.34 | 55.21 | 8.72K |
| 2025-05-29 | 55.05 | 54.81 | ↓$0.24 (-0.43%) | 54.58 | 55.05 | 12.22K |
| 2025-05-28 | 55.06 | 54.72 | ↓$0.34 (-0.62%) | 54.65 | 55.06 | 13.52K |
| 2025-05-27 | 55.10 | 55.07 | ↓$0.03 (-0.06%) | 54.58 | 55.16 | 7.22K |
| 2025-05-23 | 55.00 | 53.61 | ↓$1.39 (-2.52%) | 53.18 | 55.00 | 9.06K |
| 2025-05-22 | 53.54 | 53.88 | ↑$0.34 (0.64%) | 53.52 | 54.19 | 15.76K |
| 2025-05-21 | 54.68 | 54.12 | ↓$0.56 (-1.02%) | 53.87 | 55.72 | 97.54K |
| 2025-05-20 | 53.99 | 54.11 | ↑$0.12 (0.22%) | 53.67 | 55.66 | 19.69K |
| 2025-05-19 | 53.17 | 53.48 | ↑$0.30 (0.57%) | 53.17 | 53.48 | 3.38K |
| 2025-05-16 | 54.00 | 52.65 | ↓$1.35 (-2.50%) | 52.28 | 54.00 | 16.20K |
| 2025-05-15 | 52.40 | 52.65 | ↑$0.25 (0.48%) | 52.39 | 52.65 | 6.69K |
| 2025-05-14 | 52.11 | 51.80 | ↓$0.31 (-0.59%) | 51.80 | 52.20 | 10.65K |
| 2025-05-13 | 51.97 | 52.17 | ↑$0.20 (0.38%) | 51.94 | 52.59 | 9.91K |
| 2025-05-12 | 52.21 | 51.78 | ↓$0.43 (-0.82%) | 51.63 | 52.36 | 11.77K |
| 2025-05-09 | 52.39 | 52.11 | ↓$0.28 (-0.53%) | 52.11 | 52.39 | 41.89K |
| 2025-05-08 | 51.96 | 51.78 | ↓$0.18 (-0.35%) | 51.78 | 52.24 | 5.13K |
Create an account or log in to view more rows.
$FGM Price target here?
$FGM what happen
$FGM the end is near
$FGM let’s ride
$FGM oh my!
$FGM somebody knows something
$FGM When in doubt
zoom out. ??
$FGM added
$FGM buying this dip
$FGM Another boring day I believe