NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$39.12
-0.103 (-0.263%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Wednesday, 24th Apr 2024 FGM stock ended at $39.12. This is 0.263% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0% from a day low at $39.12 to a day high of $39.12. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $42.34 | $42.53 | $42.30 | $42.53 | 2 630 |
| Oct 28, 2020 | $42.09 | $42.31 | $41.98 | $41.98 | 2 285 |
| Oct 27, 2020 | $44.37 | $44.37 | $43.27 | $43.27 | 1 059 |
| Oct 26, 2020 | $44.02 | $44.02 | $43.89 | $43.89 | 287 |
| Oct 23, 2020 | $45.13 | $45.13 | $44.73 | $44.90 | 664 |
| Oct 22, 2020 | $44.79 | $44.79 | $44.71 | $44.71 | 868 |
| Oct 21, 2020 | $45.68 | $45.68 | $45.43 | $45.43 | 1 397 |
| Oct 20, 2020 | $46.25 | $46.31 | $45.62 | $45.91 | 2 035 |
| Oct 19, 2020 | $45.70 | $45.74 | $45.59 | $45.59 | 795 |
| Oct 16, 2020 | $45.52 | $45.52 | $45.52 | $45.52 | 73 |
| Oct 15, 2020 | $45.28 | $45.52 | $45.28 | $45.52 | 1 408 |
| Oct 14, 2020 | $46.47 | $46.47 | $46.46 | $46.46 | 506 |
| Oct 13, 2020 | $46.57 | $46.76 | $46.46 | $46.46 | 3 101 |
| Oct 12, 2020 | $46.89 | $47.36 | $46.89 | $47.13 | 2 018 |
| Oct 09, 2020 | $46.62 | $46.62 | $46.62 | $46.62 | 1 300 |
| Oct 08, 2020 | $46.58 | $46.88 | $46.58 | $46.88 | 2 203 |
| Oct 07, 2020 | $46.10 | $46.20 | $46.10 | $46.20 | 501 |
| Oct 06, 2020 | $45.97 | $45.97 | $45.97 | $45.97 | 207 |
| Oct 05, 2020 | $46.09 | $46.09 | $45.97 | $45.97 | 1 411 |
| Oct 02, 2020 | $44.49 | $45.05 | $44.49 | $45.05 | 2 093 |
| Oct 01, 2020 | $44.32 | $44.32 | $44.32 | $44.32 | 62 |
| Sep 30, 2020 | $44.32 | $44.32 | $44.32 | $44.32 | 207 |
| Sep 29, 2020 | $44.32 | $44.32 | $44.32 | $44.32 | 263 |
| Sep 28, 2020 | $44.33 | $44.52 | $44.32 | $44.32 | 1 652 |
| Sep 25, 2020 | $42.99 | $43.37 | $42.95 | $43.37 | 3 299 |
