NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.85
-0.267 (-0.682%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Thursday, 25th Apr 2024 FGM stock ended at $38.85. This is 0.682% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0% from a day low at $38.85 to a day high of $38.85. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $37.28 | $37.28 | $37.28 | $37.28 | 431 |
| Feb 12, 2024 | $37.55 | $37.55 | $37.55 | $37.55 | 0 |
| Feb 09, 2024 | $37.55 | $37.55 | $37.55 | $37.55 | 0 |
| Feb 08, 2024 | $37.63 | $37.63 | $37.55 | $37.55 | 11 309 |
| Feb 07, 2024 | $37.36 | $37.42 | $37.36 | $37.36 | 13 218 |
| Feb 06, 2024 | $37.61 | $37.61 | $37.61 | $37.61 | 0 |
| Feb 05, 2024 | $37.49 | $37.61 | $37.49 | $37.61 | 491 |
| Feb 02, 2024 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| Feb 01, 2024 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| Jan 31, 2024 | $38.02 | $38.10 | $38.01 | $38.10 | 8 741 |
| Jan 30, 2024 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| Jan 29, 2024 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| Jan 26, 2024 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| Jan 25, 2024 | $37.83 | $37.83 | $37.82 | $37.82 | 15 852 |
| Jan 24, 2024 | $37.43 | $37.43 | $37.43 | $37.43 | 0 |
| Jan 23, 2024 | $37.43 | $37.43 | $37.43 | $37.43 | 431 |
| Jan 22, 2024 | $37.53 | $37.53 | $37.51 | $37.51 | 183 |
| Jan 19, 2024 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| Jan 18, 2024 | $37.24 | $37.31 | $37.24 | $37.31 | 200 |
| Jan 17, 2024 | $36.75 | $36.75 | $36.75 | $36.75 | 535 |
| Jan 16, 2024 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| Jan 12, 2024 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| Jan 11, 2024 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| Jan 10, 2024 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| Jan 09, 2024 | $38.22 | $38.22 | $38.22 | $38.22 | 203 |
