NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$39.12
-0.103 (-0.263%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Wednesday, 24th Apr 2024 FGM stock ended at $39.12. This is 0.263% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0% from a day low at $39.12 to a day high of $39.12. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $37.16 | $37.16 | $37.16 | $37.16 | 0 |
| May 31, 2023 | $37.16 | $37.16 | $37.16 | $37.16 | 402 |
| May 30, 2023 | $37.94 | $37.94 | $37.28 | $37.28 | 453 |
| May 26, 2023 | $37.25 | $37.85 | $37.25 | $37.25 | 178 |
| May 25, 2023 | $37.81 | $37.81 | $37.67 | $37.67 | 513 |
| May 24, 2023 | $38.34 | $38.70 | $37.49 | $37.49 | 1 037 |
| May 23, 2023 | $38.83 | $39.05 | $38.83 | $39.05 | 352 |
| May 22, 2023 | $38.98 | $38.98 | $38.98 | $38.98 | 0 |
| May 19, 2023 | $39.09 | $39.36 | $38.95 | $38.98 | 787 |
| May 18, 2023 | $38.20 | $38.76 | $38.19 | $38.19 | 261 |
| May 17, 2023 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| May 16, 2023 | $38.71 | $38.96 | $38.34 | $38.44 | 1 067 |
| May 15, 2023 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| May 12, 2023 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| May 11, 2023 | $38.80 | $38.89 | $38.05 | $38.05 | 7 366 |
| May 10, 2023 | $38.92 | $38.92 | $38.92 | $38.92 | 256 |
| May 09, 2023 | $38.99 | $38.99 | $38.99 | $38.99 | 567 |
| May 08, 2023 | $39.43 | $39.77 | $39.30 | $39.77 | 502 |
| May 05, 2023 | $39.51 | $39.51 | $39.51 | $39.51 | 178 |
| May 04, 2023 | $38.56 | $38.81 | $38.56 | $38.81 | 196 |
| May 03, 2023 | $38.84 | $38.84 | $38.84 | $38.84 | 211 |
| May 02, 2023 | $39.12 | $39.12 | $39.12 | $39.12 | 285 |
| May 01, 2023 | $39.60 | $39.62 | $39.49 | $39.60 | 7 672 |
| Apr 28, 2023 | $39.11 | $39.78 | $39.11 | $39.78 | 1 265 |
| Apr 27, 2023 | $39.14 | $39.14 | $39.14 | $39.14 | 0 |
