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 |
| Jan 20, 2021 | $52.30 | $52.38 | $52.19 | $52.32 | 3 642 |
| Jan 19, 2021 | $51.94 | $51.94 | $51.59 | $51.73 | 1 306 |
| Jan 15, 2021 | $51.72 | $51.81 | $51.72 | $51.81 | 1 110 |
| Jan 14, 2021 | $52.45 | $52.81 | $52.45 | $52.64 | 825 |
| Jan 13, 2021 | $52.31 | $52.42 | $52.31 | $52.42 | 452 |
| Jan 12, 2021 | $51.97 | $52.46 | $51.95 | $52.45 | 5 685 |
| Jan 11, 2021 | $51.65 | $51.95 | $51.65 | $51.89 | 1 107 |
| Jan 08, 2021 | $52.83 | $52.85 | $52.66 | $52.80 | 1 181 |
| Jan 07, 2021 | $52.86 | $52.97 | $52.77 | $52.96 | 5 424 |
| Jan 06, 2021 | $52.95 | $53.26 | $52.65 | $53.02 | 10 667 |
| Jan 05, 2021 | $52.79 | $52.79 | $52.74 | $52.74 | 2 418 |
| Jan 04, 2021 | $52.65 | $52.65 | $51.67 | $52.00 | 2 386 |
| Dec 31, 2020 | $51.56 | $51.56 | $51.26 | $51.28 | 937 |
| Dec 30, 2020 | $51.89 | $52.12 | $51.77 | $51.83 | 7 944 |
| Dec 29, 2020 | $52.30 | $52.33 | $51.65 | $51.78 | 1 864 |
| Dec 28, 2020 | $51.76 | $51.76 | $51.62 | $51.62 | 967 |
| Dec 24, 2020 | $50.92 | $50.92 | $50.92 | $50.92 | 93 |
| Dec 23, 2020 | $50.92 | $50.92 | $50.92 | $50.92 | 24 |
| Dec 22, 2020 | $50.95 | $51.00 | $50.92 | $50.92 | 1 325 |
| Dec 21, 2020 | $50.41 | $51.12 | $50.41 | $50.95 | 1 485 |
| Dec 18, 2020 | $51.78 | $51.81 | $51.60 | $51.68 | 88 971 |
| Dec 17, 2020 | $52.01 | $52.01 | $51.81 | $51.81 | 15 508 |
| Dec 16, 2020 | $51.10 | $51.26 | $51.03 | $51.26 | 4 107 |
| Dec 15, 2020 | $50.28 | $50.66 | $50.21 | $50.66 | 2 890 |
| Dec 14, 2020 | $50.05 | $50.05 | $49.84 | $49.84 | 1 015 |
