NYSEARCA:FGM
$40.17
(
0.0747%
)
Friday, 27th Jan 2023
First Trust Germany AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.76 | $40.17 | Friday, 27th Jan 2023 FGM stock ended at $40.17. This is 0.0747% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.502% from a day low at $39.97 to a day high of $40.17. |
| 90 days | $30.10 | $40.17 | |
| 52 weeks | $27.54 | $52.75 |
Historical First Trust Germany AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $40.04 | $40.17 | $39.97 | $40.17 | 676 |
| 2023-01-26 | $39.47 | $40.14 | $39.47 | $40.14 | 336 |
| 2023-01-25 | $39.47 | $39.85 | $39.47 | $39.85 | 25 560 |
| 2023-01-24 | $39.48 | $39.70 | $39.48 | $39.70 | 368 |
| 2023-01-23 | $39.75 | $39.75 | $39.75 | $39.75 | 46 |
| 2023-01-20 | $39.52 | $39.71 | $39.30 | $39.71 | 3 416 |
| 2023-01-19 | $39.03 | $39.18 | $39.03 | $39.18 | 377 |
| 2023-01-18 | $39.55 | $39.55 | $39.55 | $39.55 | 79 |
| 2023-01-17 | $39.44 | $39.44 | $39.44 | $39.44 | 701 |
| 2023-01-13 | $38.76 | $39.25 | $38.76 | $39.25 | 1 437 |
| 2023-01-12 | $38.80 | $39.10 | $38.58 | $39.10 | 1 440 |
| 2023-01-11 | $38.45 | $38.57 | $38.45 | $38.57 | 392 |
| 2023-01-10 | $38.04 | $38.14 | $37.92 | $37.92 | 3 491 |
| 2023-01-09 | $38.09 | $38.09 | $38.09 | $38.09 | 146 |
| 2023-01-06 | $36.91 | $37.85 | $36.91 | $37.85 | 967 |
| 2023-01-05 | $36.98 | $36.98 | $36.98 | $36.98 | 90 |
| 2023-01-04 | $36.60 | $36.76 | $36.34 | $36.61 | 3 136 |
| 2023-01-03 | $35.92 | $35.92 | $35.91 | $35.91 | 711 |
| 2022-12-30 | $35.27 | $35.48 | $35.03 | $35.38 | 3 495 |
| 2022-12-29 | $35.37 | $35.64 | $35.29 | $35.55 | 5 816 |
| 2022-12-28 | $34.76 | $34.76 | $34.76 | $34.76 | 54 |
| 2022-12-27 | $35.16 | $35.64 | $35.16 | $35.64 | 533 |
| 2022-12-23 | $35.16 | $35.29 | $35.16 | $35.29 | 617 |
| 2022-12-22 | $35.27 | $35.27 | $34.99 | $35.12 | 1 572 |
| 2022-12-21 | $35.49 | $35.71 | $35.27 | $35.71 | 1 955 |
| 2022-12-20 | $35.01 | $35.44 | $35.01 | $35.44 | 1 463 |
| 2022-12-19 | $35.06 | $35.06 | $35.06 | $35.06 | 259 |
| 2022-12-16 | $34.51 | $35.01 | $34.51 | $34.68 | 12 506 |
| 2022-12-15 | $35.00 | $35.00 | $34.93 | $34.93 | 366 |
| 2022-12-14 | $35.61 | $35.66 | $35.61 | $35.66 | 603 |
| 2022-12-13 | $35.74 | $35.74 | $35.74 | $35.74 | 116 |
| 2022-12-12 | $35.22 | $35.22 | $34.87 | $34.87 | 637 |
| 2022-12-09 | $35.74 | $35.74 | $35.74 | $35.74 | 107 |
| 2022-12-08 | $34.94 | $34.94 | $34.76 | $34.76 | 803 |
| 2022-12-07 | $35.10 | $35.10 | $34.63 | $34.99 | 24 951 |
| 2022-12-06 | $34.81 | $34.81 | $34.81 | $34.81 | 1 227 |
| 2022-12-05 | $35.22 | $35.30 | $35.22 | $35.24 | 8 629 |
| 2022-12-02 | $35.75 | $35.75 | $35.75 | $35.75 | 22 |
| 2022-12-01 | $35.61 | $35.61 | $35.61 | $35.61 | 513 |
| 2022-11-30 | $35.20 | $35.20 | $35.20 | $35.20 | 302 |
| 2022-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | 5 |
| 2022-11-28 | $35.08 | $35.08 | $34.80 | $34.81 | 868 |
| 2022-11-25 | $34.80 | $35.30 | $34.80 | $35.30 | 136 |
| 2022-11-23 | $34.55 | $34.55 | $34.43 | $34.46 | 1 275 |
| 2022-11-22 | $34.24 | $34.70 | $34.24 | $34.70 | 2 150 |
| 2022-11-21 | $33.98 | $34.56 | $33.98 | $34.13 | 611 |
| 2022-11-18 | $34.48 | $34.71 | $34.48 | $34.54 | 6 475 |
| 2022-11-17 | $33.88 | $33.91 | $33.67 | $33.91 | 611 |
| 2022-11-16 | $33.95 | $33.95 | $33.95 | $33.95 | 17 |
| 2022-11-15 | $35.32 | $35.36 | $34.20 | $34.20 | 2 717 |
About First Trust Germany AlphaDEX Fund
FGM was created on 02/14/12 by First Trust. The ETF tracks a tiered equal-weighted index of 40 companies selected from the S&P Germany BMI based on the S&P's AlphaDex selection methodology.... FGM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
