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 |
| Mar 30, 2023 | $38.29 | $38.29 | $38.09 | $38.24 | 694 |
| Mar 29, 2023 | $37.64 | $37.64 | $37.64 | $37.64 | 35 |
| Mar 28, 2023 | $37.96 | $37.96 | $36.78 | $36.78 | 485 |
| Mar 27, 2023 | $36.99 | $36.99 | $36.99 | $36.99 | 3 |
| Mar 24, 2023 | $36.14 | $36.32 | $35.91 | $36.32 | 2 310 |
| Mar 23, 2023 | $37.59 | $37.59 | $37.18 | $37.18 | 7 289 |
| Mar 22, 2023 | $37.54 | $37.54 | $37.21 | $37.21 | 886 |
| Mar 21, 2023 | $37.46 | $37.62 | $37.38 | $37.62 | 1 974 |
| Mar 20, 2023 | $36.19 | $36.53 | $36.19 | $36.53 | 505 |
| Mar 17, 2023 | $35.98 | $36.09 | $35.96 | $35.96 | 422 |
| Mar 16, 2023 | $36.00 | $36.64 | $36.00 | $36.64 | 1 516 |
| Mar 15, 2023 | $35.94 | $36.29 | $35.94 | $36.29 | 1 230 |
| Mar 14, 2023 | $37.86 | $38.00 | $37.85 | $38.00 | 783 |
| Mar 13, 2023 | $37.13 | $37.31 | $37.13 | $37.31 | 391 |
| Mar 10, 2023 | $37.93 | $37.93 | $37.93 | $37.93 | 28 |
| Mar 09, 2023 | $38.95 | $38.95 | $38.41 | $38.41 | 220 |
| Mar 08, 2023 | $39.33 | $39.33 | $39.33 | $39.33 | 113 |
| Mar 07, 2023 | $39.75 | $39.75 | $39.26 | $39.26 | 1 193 |
| Mar 06, 2023 | $40.35 | $40.35 | $40.17 | $40.17 | 1 739 |
| Mar 03, 2023 | $39.78 | $40.14 | $39.78 | $40.14 | 1 701 |
| Mar 02, 2023 | $38.34 | $39.08 | $38.34 | $39.08 | 13 643 |
| Mar 01, 2023 | $39.63 | $39.83 | $39.31 | $39.31 | 3 034 |
| Feb 28, 2023 | $39.40 | $39.52 | $39.23 | $39.23 | 1 753 |
| Feb 27, 2023 | $39.30 | $39.32 | $39.30 | $39.32 | 248 |
| Feb 24, 2023 | $38.70 | $38.70 | $38.70 | $38.70 | 3 |
