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 |
| Feb 23, 2023 | $39.57 | $39.71 | $39.29 | $39.71 | 1 213 |
| Feb 22, 2023 | $38.97 | $39.40 | $38.97 | $39.40 | 596 |
| Feb 21, 2023 | $39.38 | $39.39 | $39.27 | $39.29 | 2 105 |
| Feb 17, 2023 | $39.57 | $40.03 | $39.57 | $40.03 | 16 796 |
| Feb 16, 2023 | $39.75 | $39.75 | $39.53 | $39.53 | 518 |
| Feb 15, 2023 | $39.58 | $39.58 | $39.58 | $39.58 | 353 |
| Feb 14, 2023 | $39.33 | $39.33 | $39.33 | $39.33 | 96 |
| Feb 13, 2023 | $39.18 | $39.38 | $39.18 | $39.38 | 596 |
| Feb 10, 2023 | $38.91 | $39.31 | $38.82 | $39.09 | 2 248 |
| Feb 09, 2023 | $39.99 | $40.01 | $39.55 | $39.63 | 3 020 |
| Feb 08, 2023 | $39.97 | $40.03 | $39.88 | $39.88 | 714 |
| Feb 07, 2023 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| Feb 06, 2023 | $39.80 | $39.90 | $39.55 | $39.90 | 1 021 |
| Feb 03, 2023 | $40.40 | $40.48 | $40.28 | $40.28 | 1 431 |
| Feb 02, 2023 | $40.99 | $41.26 | $40.73 | $40.73 | 2 167 |
| Feb 01, 2023 | $40.30 | $40.70 | $40.30 | $40.70 | 11 384 |
| Jan 31, 2023 | $39.55 | $39.99 | $39.55 | $39.99 | 3 339 |
| Jan 30, 2023 | $39.90 | $39.90 | $39.60 | $39.60 | 576 |
| Jan 27, 2023 | $40.04 | $40.17 | $39.97 | $40.17 | 676 |
| Jan 26, 2023 | $39.47 | $40.14 | $39.47 | $40.14 | 336 |
| Jan 25, 2023 | $39.47 | $39.85 | $39.47 | $39.85 | 25 560 |
| Jan 24, 2023 | $39.48 | $39.70 | $39.48 | $39.70 | 368 |
| Jan 23, 2023 | $39.75 | $39.75 | $39.75 | $39.75 | 46 |
| Jan 20, 2023 | $39.52 | $39.71 | $39.30 | $39.71 | 3 416 |
| Jan 19, 2023 | $39.03 | $39.18 | $39.03 | $39.18 | 377 |
