NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$39.38
+0.530 (+1.36%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Friday, 26th Apr 2024 FGM stock ended at $39.38. This is 1.36% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.408% from a day low at $39.22 to a day high of $39.38. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $39.61 | $39.61 | $39.61 | $39.61 | 39 |
| Mar 20, 2024 | $39.50 | $39.87 | $39.50 | $39.87 | 2 011 |
| Mar 19, 2024 | $39.48 | $39.48 | $39.48 | $39.48 | 101 |
| Mar 18, 2024 | $39.42 | $39.42 | $39.35 | $39.39 | 8 101 |
| Mar 15, 2024 | $39.21 | $39.34 | $39.21 | $39.34 | 220 |
| Mar 14, 2024 | $39.15 | $39.15 | $39.15 | $39.15 | 1 |
| Mar 13, 2024 | $39.50 | $39.50 | $39.38 | $39.38 | 113 |
| Mar 12, 2024 | $39.47 | $39.50 | $39.47 | $39.50 | 309 |
| Mar 11, 2024 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| Mar 08, 2024 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| Mar 07, 2024 | $39.29 | $39.29 | $39.29 | $39.29 | 101 |
| Mar 06, 2024 | $38.73 | $38.73 | $38.73 | $38.73 | 0 |
| Mar 05, 2024 | $38.45 | $38.73 | $38.45 | $38.73 | 66 |
| Mar 04, 2024 | $38.92 | $38.92 | $38.85 | $38.85 | 146 |
| Mar 01, 2024 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| Feb 29, 2024 | $39.14 | $39.14 | $38.76 | $38.76 | 1 103 |
| Feb 28, 2024 | $38.56 | $38.56 | $38.56 | $38.56 | 0 |
| Feb 27, 2024 | $38.56 | $38.56 | $38.56 | $38.56 | 0 |
| Feb 26, 2024 | $38.56 | $38.56 | $38.56 | $38.56 | 0 |
| Feb 23, 2024 | $38.56 | $38.56 | $38.56 | $38.56 | 426 |
| Feb 22, 2024 | $37.84 | $38.58 | $37.84 | $38.47 | 573 |
| Feb 21, 2024 | $37.84 | $38.03 | $37.84 | $38.03 | 181 |
| Feb 20, 2024 | $38.07 | $38.07 | $38.07 | $38.07 | 0 |
| Feb 16, 2024 | $37.88 | $38.07 | $37.88 | $38.07 | 100 |
| Feb 15, 2024 | $37.28 | $37.88 | $37.28 | $37.88 | 436 |
