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 |
| Jul 20, 2021 | $55.47 | $55.47 | $55.47 | $55.47 | 746 |
| Jul 19, 2021 | $56.70 | $56.70 | $55.46 | $55.90 | 24 676 |
| Jul 16, 2021 | $57.03 | $57.03 | $56.64 | $56.75 | 1 369 |
| Jul 15, 2021 | $57.20 | $57.38 | $56.99 | $57.24 | 1 114 |
| Jul 14, 2021 | $57.83 | $58.01 | $57.57 | $57.60 | 1 254 |
| Jul 13, 2021 | $57.62 | $57.71 | $57.34 | $57.69 | 14 533 |
| Jul 12, 2021 | $57.94 | $58.34 | $57.94 | $58.22 | 1 518 |
| Jul 09, 2021 | $57.20 | $57.20 | $57.20 | $57.20 | 647 |
| Jul 08, 2021 | $56.27 | $56.90 | $56.27 | $56.54 | 5 458 |
| Jul 07, 2021 | $57.34 | $57.50 | $57.16 | $57.35 | 746 |
| Jul 06, 2021 | $57.25 | $57.25 | $56.62 | $57.06 | 1 596 |
| Jul 02, 2021 | $57.34 | $57.34 | $57.10 | $57.28 | 919 |
| Jul 01, 2021 | $57.35 | $57.66 | $57.15 | $57.17 | 39 788 |
| Jun 30, 2021 | $57.00 | $57.29 | $56.43 | $57.04 | 8 161 |
| Jun 29, 2021 | $57.79 | $57.79 | $57.58 | $57.70 | 2 604 |
| Jun 28, 2021 | $57.55 | $57.59 | $57.44 | $57.44 | 1 608 |
| Jun 25, 2021 | $57.90 | $58.01 | $57.90 | $57.98 | 1 545 |
| Jun 24, 2021 | $57.81 | $57.91 | $57.64 | $57.83 | 10 225 |
| Jun 23, 2021 | $58.12 | $58.12 | $57.72 | $57.86 | 13 274 |
| Jun 22, 2021 | $58.12 | $58.58 | $58.12 | $58.43 | 1 657 |
| Jun 21, 2021 | $58.07 | $58.30 | $58.07 | $58.30 | 1 663 |
| Jun 18, 2021 | $57.40 | $57.59 | $57.13 | $57.29 | 2 170 |
| Jun 17, 2021 | $58.54 | $58.54 | $58.30 | $58.31 | 1 469 |
| Jun 16, 2021 | $59.62 | $59.62 | $58.99 | $58.99 | 632 |
| Jun 15, 2021 | $59.84 | $59.86 | $59.61 | $59.70 | 1 337 |
