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 |
| 2020-09-18 | $46.27 | $46.27 | $46.05 | $46.05 | 2 159 |
| 2020-09-17 | $46.02 | $46.46 | $46.02 | $46.46 | 884 |
| 2020-09-16 | $46.72 | $46.72 | $46.04 | $46.10 | 7 174 |
| 2020-09-15 | $46.10 | $46.40 | $46.01 | $46.18 | 3 921 |
| 2020-09-14 | $45.85 | $45.85 | $45.85 | $45.85 | 86 |
| 2020-09-11 | $45.96 | $45.97 | $45.85 | $45.85 | 1 440 |
| 2020-09-10 | $46.38 | $46.38 | $45.51 | $45.54 | 5 111 |
| 2020-09-09 | $45.83 | $46.12 | $45.83 | $46.12 | 2 201 |
| 2020-09-08 | $45.56 | $45.60 | $45.09 | $45.48 | 1 488 |
| 2020-09-04 | $44.73 | $45.50 | $44.73 | $45.47 | 2 646 |
| 2020-09-03 | $46.59 | $46.59 | $45.14 | $45.14 | 9 519 |
| 2020-09-02 | $46.51 | $46.97 | $46.51 | $46.97 | 778 |
| 2020-09-01 | $46.62 | $46.62 | $46.32 | $46.32 | 1 106 |
| 2020-08-31 | $46.58 | $46.58 | $46.36 | $46.36 | 743 |
| 2020-08-28 | $45.97 | $45.97 | $45.97 | $45.97 | 198 |
| 2020-08-27 | $45.89 | $45.97 | $45.71 | $45.97 | 5 186 |
| 2020-08-26 | $46.06 | $46.49 | $46.06 | $46.49 | 785 |
| 2020-08-25 | $46.05 | $46.05 | $45.57 | $45.74 | 2 793 |
| 2020-08-24 | $45.13 | $45.13 | $45.13 | $45.13 | 68 |
| 2020-08-21 | $44.59 | $45.13 | $44.59 | $45.13 | 2 585 |
| 2020-08-20 | $45.07 | $45.26 | $45.00 | $45.26 | 559 |
| 2020-08-19 | $45.92 | $45.92 | $45.25 | $45.35 | 1 250 |
| 2020-08-18 | $45.72 | $45.72 | $45.45 | $45.45 | 788 |
| 2020-08-17 | $45.20 | $45.52 | $45.17 | $45.18 | 3 384 |
| 2020-08-14 | $45.12 | $45.24 | $45.12 | $45.24 | 1 517 |
