NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$39.20
+0.320 (+0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Friday, 3rd May 2024 FGM stock ended at $39.20. This is 0.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at $39.20 to a day high of $39.20. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $39.11 | $39.14 | $39.11 | $39.14 | 820 |
| Apr 25, 2023 | $38.99 | $38.99 | $38.86 | $38.86 | 303 |
| Apr 24, 2023 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| Apr 21, 2023 | $39.30 | $39.35 | $39.26 | $39.26 | 2 870 |
| Apr 20, 2023 | $39.28 | $39.28 | $39.28 | $39.28 | 625 |
| Apr 19, 2023 | $39.64 | $39.64 | $39.63 | $39.63 | 210 |
| Apr 18, 2023 | $39.57 | $39.72 | $39.56 | $39.72 | 680 |
| Apr 17, 2023 | $38.94 | $39.07 | $38.94 | $39.07 | 737 |
| Apr 14, 2023 | $39.26 | $39.26 | $39.26 | $39.26 | 75 |
| Apr 13, 2023 | $39.03 | $39.16 | $39.03 | $39.16 | 472 |
| Apr 12, 2023 | $38.68 | $38.68 | $38.61 | $38.61 | 849 |
| Apr 11, 2023 | $37.23 | $38.36 | $37.23 | $38.34 | 868 |
| Apr 10, 2023 | $37.79 | $38.16 | $37.79 | $38.16 | 394 |
| Apr 06, 2023 | $38.22 | $38.37 | $37.55 | $37.55 | 483 |
| Apr 05, 2023 | $37.61 | $37.61 | $37.24 | $37.24 | 338 |
| Apr 04, 2023 | $38.27 | $38.27 | $38.27 | $38.27 | 62 |
| Apr 03, 2023 | $38.17 | $38.39 | $37.92 | $38.39 | 16 718 |
| Mar 31, 2023 | $38.62 | $38.62 | $38.15 | $38.26 | 519 |
