Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Germany AlphaDEX Fund Fund Price (Quote) NYSEARCA:FGM
$50.08 ( -1.70% ) Monday, 24th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.13 | $54.32 | Monday, 24th Jan 2022 FGM stock ended at $50.08. This is 1.7% less than the trading day before Friday, 21st Jan 2022. During the day the stock fluctuated 1.93% from a day low at $49.13 to a day high of $50.08. |
| 90 days | $49.13 | $56.92 | |
| 52 weeks | $49.13 | $60.82 |
Historical First Trust Germany AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-24 | $49.67 | $50.08 | $49.13 | $50.08 | 1 972 |
| 2022-01-21 | $51.42 | $51.42 | $50.95 | $50.95 | 3 577 |
| 2022-01-20 | $52.72 | $52.72 | $52.72 | $52.72 | 207 |
| 2022-01-19 | $52.63 | $52.72 | $52.63 | $52.72 | 417 |
| 2022-01-18 | $53.33 | $53.33 | $53.33 | $53.33 | 0 |
| 2022-01-14 | $53.33 | $53.61 | $53.26 | $53.33 | 1 904 |
| 2022-01-13 | $53.85 | $53.85 | $53.43 | $53.43 | 1 252 |
| 2022-01-12 | $53.17 | $53.17 | $53.17 | $53.17 | 0 |
| 2022-01-11 | $52.86 | $53.43 | $52.55 | $53.17 | 1 577 |
| 2022-01-10 | $52.79 | $52.79 | $52.45 | $52.66 | 971 |
| 2022-01-07 | $53.40 | $53.40 | $53.12 | $53.32 | 2 094 |
| 2022-01-06 | $53.88 | $54.17 | $53.64 | $53.64 | 1 635 |
| 2022-01-05 | $53.59 | $54.32 | $53.59 | $53.80 | 1 574 |
| 2022-01-04 | $53.51 | $53.84 | $53.51 | $53.84 | 453 |
| 2022-01-03 | $54.03 | $54.04 | $53.78 | $53.78 | 877 |
| 2021-12-31 | $53.88 | $53.88 | $53.60 | $53.67 | 2 315 |
| 2021-12-30 | $53.60 | $53.98 | $53.60 | $53.98 | 926 |
| 2021-12-29 | $53.66 | $53.82 | $53.66 | $53.82 | 336 |
| 2021-12-28 | $54.21 | $54.21 | $53.60 | $53.60 | 695 |
| 2021-12-27 | $53.60 | $53.65 | $53.60 | $53.65 | 354 |
| 2021-12-23 | $53.15 | $53.20 | $53.13 | $53.20 | 3 737 |
| 2021-12-22 | $53.23 | $53.25 | $52.99 | $53.25 | 607 |
| 2021-12-21 | $52.60 | $52.60 | $51.96 | $52.41 | 406 |
| 2021-12-20 | $52.14 | $52.20 | $51.78 | $52.20 | 2 421 |
| 2021-12-17 | $52.66 | $53.14 | $52.02 | $52.23 | 3 023 |
| 2021-12-16 | $53.50 | $53.93 | $53.12 | $53.36 | 5 026 |
| 2021-12-15 | $52.83 | $53.09 | $52.76 | $53.01 | 2 583 |
| 2021-12-14 | $53.14 | $53.25 | $52.56 | $52.68 | 6 934 |
| 2021-12-13 | $53.56 | $53.74 | $52.56 | $53.35 | 1 950 |
| 2021-12-10 | $53.24 | $53.78 | $53.13 | $53.26 | 2 305 |
| 2021-12-09 | $53.84 | $53.86 | $53.25 | $53.86 | 2 582 |
| 2021-12-08 | $53.65 | $54.25 | $53.63 | $54.01 | 1 295 |
| 2021-12-07 | $53.29 | $53.88 | $53.29 | $53.83 | 4 783 |
| 2021-12-06 | $52.28 | $52.59 | $52.28 | $52.59 | 522 |
| 2021-12-03 | $52.54 | $52.54 | $52.11 | $52.15 | 1 634 |
| 2021-12-02 | $52.91 | $52.92 | $52.54 | $52.54 | 2 338 |
| 2021-12-01 | $53.34 | $53.34 | $52.61 | $52.61 | 2 436 |
| 2021-11-30 | $53.46 | $53.46 | $52.57 | $52.91 | 4 051 |
| 2021-11-29 | $53.27 | $53.27 | $52.93 | $53.22 | 1 191 |
| 2021-11-26 | $53.70 | $53.70 | $53.27 | $53.27 | 560 |
| 2021-11-24 | $54.42 | $54.42 | $54.22 | $54.25 | 1 807 |
| 2021-11-23 | $55.00 | $55.16 | $54.58 | $54.82 | 1 843 |
| 2021-11-22 | $55.57 | $55.57 | $55.55 | $55.55 | 937 |
| 2021-11-19 | $56.30 | $56.30 | $55.89 | $55.90 | 1 207 |
| 2021-11-18 | $56.53 | $56.62 | $56.53 | $56.62 | 944 |
| 2021-11-17 | $56.22 | $56.33 | $56.22 | $56.33 | 700 |
| 2021-11-16 | $56.45 | $56.45 | $56.45 | $56.45 | 279 |
| 2021-11-15 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2021-11-12 | $56.46 | $56.46 | $56.19 | $56.46 | 1 092 |
| 2021-11-11 | $55.92 | $55.92 | $55.92 | $55.92 | 71 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
