NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.41
+0.0700 (+0.183%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.34 | $40.83 | Wednesday, 17th Apr 2024 FGM stock ended at $38.41. This is 0.183% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 0% from a day low at $38.41 to a day high of $38.41. |
| 90 days | $37.24 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-21 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2023-11-20 | $37.67 | $37.67 | $37.18 | $37.67 | 209 |
| 2023-11-17 | $37.26 | $37.26 | $37.08 | $37.24 | 580 |
| 2023-11-16 | $36.97 | $36.97 | $36.56 | $36.64 | 4 023 |
| 2023-11-15 | $36.81 | $36.81 | $36.81 | $36.81 | 0 |
| 2023-11-14 | $36.68 | $36.81 | $36.51 | $36.81 | 388 |
| 2023-11-13 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2023-11-10 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2023-11-09 | $35.27 | $35.43 | $34.94 | $35.19 | 30 185 |
| 2023-11-08 | $35.26 | $35.28 | $35.17 | $35.28 | 78 760 |
| 2023-11-07 | $34.87 | $34.87 | $34.58 | $34.71 | 898 |
| 2023-11-06 | $35.02 | $35.02 | $34.85 | $34.85 | 831 |
| 2023-11-03 | $35.10 | $35.15 | $35.10 | $35.10 | 322 |
| 2023-11-02 | $34.51 | $34.67 | $34.51 | $34.59 | 961 |
| 2023-11-01 | $33.58 | $33.78 | $33.21 | $33.78 | 2 032 |
| 2023-10-31 | $33.51 | $33.64 | $33.35 | $33.56 | 2 777 |
| 2023-10-30 | $33.54 | $33.61 | $33.31 | $33.31 | 935 |
| 2023-10-27 | $33.46 | $33.50 | $33.46 | $33.46 | 748 |
| 2023-10-26 | $33.40 | $33.48 | $33.40 | $33.41 | 1 436 |
| 2023-10-25 | $33.63 | $33.76 | $33.53 | $33.53 | 2 879 |
| 2023-10-24 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2023-10-23 | $33.99 | $34.10 | $33.99 | $34.10 | 340 |
| 2023-10-20 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2023-10-19 | $34.45 | $34.61 | $34.31 | $34.31 | 592 |
| 2023-10-18 | $34.72 | $35.08 | $34.72 | $34.92 | 307 |
