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 |
| Jul 22, 2020 | $44.05 | $44.41 | $44.05 | $44.33 | 820 |
| Jul 21, 2020 | $43.81 | $43.81 | $43.80 | $43.80 | 280 |
| Jul 20, 2020 | $43.33 | $43.52 | $43.33 | $43.52 | 2 300 |
| Jul 17, 2020 | $42.85 | $42.99 | $42.85 | $42.99 | 360 |
| Jul 16, 2020 | $42.82 | $43.18 | $42.82 | $42.82 | 860 |
| Jul 15, 2020 | $43.15 | $43.27 | $42.85 | $43.10 | 27 400 |
| Jul 14, 2020 | $42.04 | $42.48 | $42.01 | $42.10 | 730 |
| Jul 13, 2020 | $42.07 | $42.72 | $41.87 | $41.87 | 530 |
| Jul 10, 2020 | $41.70 | $42.29 | $41.70 | $42.14 | 1 300 |
| Jul 09, 2020 | $42.24 | $42.61 | $41.71 | $41.74 | 15 000 |
| Jul 08, 2020 | $42.25 | $42.50 | $42.03 | $42.22 | 1 100 |
| Jul 07, 2020 | $42.18 | $42.49 | $41.96 | $42.32 | 2 100 |
| Jul 06, 2020 | $41.70 | $42.77 | $41.70 | $42.71 | 3 400 |
| Jul 02, 2020 | $41.80 | $41.94 | $41.49 | $41.76 | 1 380 |
| Jul 01, 2020 | $40.68 | $40.99 | $40.59 | $40.99 | 794 |
| Jun 30, 2020 | $40.53 | $40.53 | $40.45 | $40.49 | 1 874 |
| Jun 29, 2020 | $40.15 | $40.54 | $40.15 | $40.34 | 1 880 |
| Jun 26, 2020 | $40.03 | $40.27 | $40.03 | $40.05 | 3 784 |
| Jun 25, 2020 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| Jun 24, 2020 | $41.18 | $41.18 | $40.36 | $40.54 | 1 534 |
| Jun 23, 2020 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| Jun 22, 2020 | $40.96 | $41.30 | $40.96 | $41.30 | 1 295 |
| Jun 19, 2020 | $41.20 | $41.35 | $40.67 | $40.67 | 7 952 |
| Jun 18, 2020 | $41.13 | $41.24 | $41.13 | $41.16 | 1 110 |
| Jun 17, 2020 | $41.18 | $41.26 | $40.96 | $40.96 | 2 528 |
