NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.81
+0.530 (+1.38%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Monday, 22nd Apr 2024 FGM stock ended at $38.81. This is 1.38% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0% from a day low at $38.81 to a day high of $38.81. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $37.65 | $37.65 | $37.65 | $37.65 | 241 |
| Jan 02, 2024 | $38.51 | $38.57 | $38.40 | $38.42 | 2 655 |
| Dec 29, 2023 | $38.93 | $38.93 | $38.77 | $38.77 | 2 413 |
| Dec 28, 2023 | $38.84 | $38.84 | $38.79 | $38.79 | 8 301 |
| Dec 27, 2023 | $39.10 | $39.32 | $39.10 | $39.24 | 2 216 |
| Dec 26, 2023 | $39.19 | $39.19 | $39.19 | $39.19 | 516 |
| Dec 22, 2023 | $38.83 | $38.83 | $38.83 | $38.83 | 644 |
| Dec 21, 2023 | $39.04 | $39.11 | $39.04 | $39.11 | 12 039 |
| Dec 20, 2023 | $39.11 | $39.11 | $38.83 | $38.93 | 1 182 |
| Dec 19, 2023 | $38.96 | $39.11 | $38.96 | $39.11 | 1 251 |
| Dec 18, 2023 | $38.65 | $38.68 | $38.63 | $38.68 | 8 754 |
| Dec 15, 2023 | $39.09 | $39.09 | $39.09 | $39.09 | 0 |
| Dec 14, 2023 | $39.03 | $39.25 | $39.03 | $39.09 | 1 558 |
| Dec 13, 2023 | $37.76 | $37.99 | $37.75 | $37.99 | 12 798 |
| Dec 12, 2023 | $37.88 | $37.99 | $37.88 | $37.99 | 1 636 |
| Dec 11, 2023 | $37.99 | $37.99 | $37.99 | $37.99 | 181 |
| Dec 08, 2023 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| Dec 07, 2023 | $37.87 | $37.87 | $37.86 | $37.87 | 192 |
| Dec 06, 2023 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
| Dec 05, 2023 | $37.14 | $37.59 | $37.14 | $37.56 | 214 |
| Dec 04, 2023 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| Dec 01, 2023 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| Nov 30, 2023 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| Nov 29, 2023 | $37.46 | $37.99 | $37.46 | $37.63 | 7 321 |
| Nov 28, 2023 | $37.76 | $37.76 | $37.20 | $37.24 | 561 |
