NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.57
+0.121 (+0.314%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Wednesday, 1st May 2024 FGM stock ended at $38.57. This is 0.314% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $38.39 to a day high of $38.94. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2021 | $58.40 | $58.55 | $58.26 | $58.55 | 787 |
| Aug 23, 2021 | $58.09 | $58.15 | $57.87 | $58.15 | 1 394 |
| Aug 20, 2021 | $57.31 | $57.71 | $57.31 | $57.71 | 24 636 |
| Aug 19, 2021 | $57.30 | $57.72 | $57.30 | $57.52 | 1 830 |
| Aug 18, 2021 | $57.98 | $58.51 | $57.76 | $58.11 | 1 919 |
| Aug 17, 2021 | $57.76 | $57.76 | $57.60 | $57.60 | 763 |
| Aug 16, 2021 | $58.22 | $58.27 | $58.09 | $58.27 | 1 910 |
| Aug 13, 2021 | $58.25 | $58.77 | $58.25 | $58.50 | 1 646 |
| Aug 12, 2021 | $57.76 | $58.24 | $57.76 | $57.99 | 1 792 |
| Aug 11, 2021 | $57.62 | $57.89 | $57.32 | $57.67 | 644 |
| Aug 10, 2021 | $57.30 | $57.76 | $57.30 | $57.64 | 3 106 |
| Aug 09, 2021 | $57.07 | $57.69 | $57.07 | $57.39 | 3 545 |
| Aug 06, 2021 | $57.43 | $57.43 | $57.01 | $57.31 | 2 203 |
| Aug 05, 2021 | $57.51 | $58.03 | $57.43 | $57.71 | 2 326 |
| Aug 04, 2021 | $57.43 | $57.94 | $57.26 | $57.56 | 3 243 |
| Aug 03, 2021 | $57.52 | $57.60 | $57.21 | $57.60 | 4 486 |
| Aug 02, 2021 | $57.31 | $57.54 | $57.20 | $57.34 | 6 001 |
| Jul 30, 2021 | $57.48 | $57.48 | $56.83 | $57.15 | 2 071 |
| Jul 29, 2021 | $57.44 | $57.55 | $57.44 | $57.55 | 454 |
| Jul 28, 2021 | $56.89 | $57.34 | $56.73 | $57.16 | 3 084 |
| Jul 27, 2021 | $56.97 | $57.03 | $56.97 | $57.03 | 767 |
| Jul 26, 2021 | $57.85 | $57.85 | $57.60 | $57.60 | 675 |
| Jul 23, 2021 | $57.57 | $57.93 | $57.27 | $57.56 | 1 167 |
| Jul 22, 2021 | $57.38 | $57.38 | $57.00 | $57.06 | 1 003 |
| Jul 21, 2021 | $56.41 | $57.12 | $56.41 | $56.85 | 2 158 |
