NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.28
-0.116 (-0.301%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Friday, 19th Apr 2024 FGM stock ended at $38.28. This is 0.301% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0% from a day low at $38.28 to a day high of $38.28. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $56.91 | $57.35 | $56.91 | $57.15 | 1 679 |
| 2021-04-26 | $57.01 | $57.17 | $57.01 | $57.05 | 1 104 |
| 2021-04-23 | $56.67 | $56.99 | $56.67 | $56.93 | 917 |
| 2021-04-22 | $56.35 | $56.39 | $55.94 | $56.02 | 3 588 |
| 2021-04-21 | $55.30 | $56.08 | $55.30 | $55.93 | 6 495 |
| 2021-04-20 | $56.13 | $56.20 | $55.95 | $56.20 | 2 232 |
| 2021-04-19 | $56.97 | $56.97 | $56.62 | $56.86 | 2 623 |
| 2021-04-16 | $56.93 | $57.42 | $56.93 | $57.42 | 25 205 |
| 2021-04-15 | $56.40 | $56.59 | $56.32 | $56.46 | 13 310 |
| 2021-04-14 | $55.94 | $55.94 | $55.83 | $55.83 | 1 021 |
| 2021-04-13 | $55.92 | $55.92 | $55.75 | $55.81 | 4 722 |
| 2021-04-12 | $55.48 | $55.48 | $55.31 | $55.35 | 10 491 |
| 2021-04-09 | $55.31 | $55.43 | $55.31 | $55.41 | 1 433 |
| 2021-04-08 | $55.92 | $55.92 | $55.00 | $55.33 | 7 869 |
| 2021-04-07 | $55.70 | $55.70 | $55.20 | $55.26 | 9 069 |
| 2021-04-06 | $55.21 | $56.25 | $55.21 | $55.57 | 31 954 |
| 2021-04-05 | $55.60 | $56.09 | $55.58 | $55.86 | 2 263 |
| 2021-04-01 | $54.09 | $55.08 | $54.09 | $54.85 | 12 785 |
| 2021-03-31 | $53.88 | $53.98 | $53.60 | $53.82 | 3 526 |
| 2021-03-30 | $53.31 | $53.79 | $53.31 | $53.50 | 13 198 |
| 2021-03-29 | $53.12 | $53.32 | $53.06 | $53.06 | 723 |
| 2021-03-26 | $53.25 | $53.63 | $53.20 | $53.44 | 2 044 |
| 2021-03-25 | $52.17 | $52.56 | $52.17 | $52.56 | 1 542 |
| 2021-03-24 | $52.82 | $52.89 | $52.49 | $52.65 | 3 123 |
| 2021-03-23 | $53.74 | $53.83 | $53.13 | $53.16 | 7 722 |
