NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.40
-0.0143 (-0.0372%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.34 | $40.83 | Thursday, 18th Apr 2024 FGM stock ended at $38.40. This is 0.0372% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.558% from a day low at $38.40 to a day high of $38.61. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $60.06 | $60.06 | $59.78 | $59.82 | 2 031 |
| 2021-05-28 | $58.60 | $58.81 | $58.60 | $58.81 | 2 775 |
| 2021-05-27 | $58.40 | $58.75 | $58.40 | $58.60 | 2 063 |
| 2021-05-26 | $58.55 | $58.55 | $58.35 | $58.35 | 2 666 |
| 2021-05-25 | $58.53 | $58.68 | $58.46 | $58.58 | 1 182 |
| 2021-05-24 | $58.11 | $58.25 | $58.11 | $58.25 | 2 193 |
| 2021-05-21 | $57.62 | $57.76 | $57.54 | $57.73 | 10 706 |
| 2021-05-20 | $57.11 | $57.14 | $57.11 | $57.14 | 1 040 |
| 2021-05-19 | $56.22 | $56.77 | $56.08 | $56.28 | 21 970 |
| 2021-05-18 | $57.48 | $57.48 | $57.30 | $57.43 | 19 998 |
| 2021-05-17 | $56.69 | $56.97 | $56.62 | $56.74 | 21 613 |
| 2021-05-14 | $56.35 | $56.59 | $56.25 | $56.25 | 7 511 |
| 2021-05-13 | $55.11 | $55.59 | $54.94 | $55.34 | 26 487 |
| 2021-05-12 | $55.14 | $55.14 | $54.71 | $54.71 | 33 798 |
| 2021-05-11 | $54.99 | $55.42 | $54.94 | $55.27 | 15 856 |
| 2021-05-10 | $56.29 | $56.29 | $56.01 | $56.01 | 7 412 |
| 2021-05-07 | $56.10 | $56.50 | $56.10 | $56.50 | 3 426 |
| 2021-05-06 | $55.58 | $55.81 | $55.32 | $55.81 | 50 272 |
| 2021-05-05 | $55.54 | $55.81 | $55.54 | $55.81 | 10 804 |
| 2021-05-04 | $55.97 | $55.97 | $54.82 | $55.05 | 10 753 |
| 2021-05-03 | $56.40 | $56.70 | $56.40 | $56.69 | 3 592 |
| 2021-04-30 | $56.30 | $56.30 | $55.75 | $55.84 | 6 088 |
| 2021-04-29 | $57.00 | $57.00 | $56.45 | $56.65 | 2 376 |
| 2021-04-28 | $57.33 | $57.49 | $57.13 | $57.34 | 4 196 |
| 2021-04-27 | $56.91 | $57.35 | $56.91 | $57.15 | 1 679 |
