NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.45
-0.81 (-2.06%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Tuesday, 30th Apr 2024 FGM stock ended at $38.45. This is 2.06% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $38.45 to a day high of $38.95. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $38.95 | $38.95 | $38.45 | $38.45 | 761 |
| Apr 29, 2024 | $39.26 | $39.26 | $39.26 | $39.26 | 41 |
| Apr 26, 2024 | $39.22 | $39.38 | $39.22 | $39.38 | 162 |
| Apr 25, 2024 | $38.85 | $38.85 | $38.85 | $38.85 | 42 |
| Apr 24, 2024 | $39.12 | $39.12 | $39.12 | $39.12 | 5 |
| Apr 23, 2024 | $39.23 | $39.27 | $39.22 | $39.22 | 945 |
| Apr 22, 2024 | $38.81 | $38.81 | $38.81 | $38.81 | 6 |
| Apr 19, 2024 | $38.28 | $38.28 | $38.28 | $38.28 | 3 |
| Apr 18, 2024 | $38.60 | $38.61 | $38.40 | $38.40 | 305 |
| Apr 17, 2024 | $38.41 | $38.41 | $38.41 | $38.41 | 3 |
| Apr 16, 2024 | $38.48 | $38.48 | $38.34 | $38.34 | 216 |
| Apr 15, 2024 | $39.58 | $39.58 | $38.77 | $38.77 | 157 |
| Apr 12, 2024 | $39.05 | $39.05 | $39.05 | $39.05 | 68 |
| Apr 11, 2024 | $39.72 | $39.72 | $39.72 | $39.72 | 189 |
| Apr 10, 2024 | $39.94 | $39.94 | $39.86 | $39.86 | 189 |
| Apr 09, 2024 | $40.42 | $40.42 | $40.42 | $40.42 | 15 |
| Apr 08, 2024 | $40.83 | $40.83 | $40.83 | $40.83 | 3 |
| Apr 05, 2024 | $40.19 | $40.19 | $40.19 | $40.19 | 6 |
| Apr 04, 2024 | $40.20 | $40.20 | $40.20 | $40.20 | 4 |
| Apr 03, 2024 | $39.99 | $40.41 | $39.98 | $40.41 | 1 335 |
| Apr 02, 2024 | $39.63 | $39.68 | $39.63 | $39.68 | 543 |
| Apr 01, 2024 | $40.09 | $40.28 | $40.09 | $40.16 | 17 135 |
| Mar 28, 2024 | $40.10 | $40.10 | $40.10 | $40.10 | 328 |
| Mar 27, 2024 | $40.28 | $40.34 | $40.28 | $40.34 | 7 073 |
| Mar 26, 2024 | $39.89 | $39.89 | $39.89 | $39.89 | 3 |
