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 24, 2023 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| Oct 23, 2023 | $33.99 | $34.10 | $33.99 | $34.10 | 340 |
| Oct 20, 2023 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| Oct 19, 2023 | $34.45 | $34.61 | $34.31 | $34.31 | 592 |
| Oct 18, 2023 | $34.72 | $35.08 | $34.72 | $34.92 | 307 |
| Oct 17, 2023 | $35.40 | $35.40 | $34.98 | $35.40 | 575 |
| Oct 16, 2023 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| Oct 13, 2023 | $34.91 | $35.15 | $34.91 | $34.99 | 1 203 |
| Oct 12, 2023 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| Oct 11, 2023 | $35.74 | $35.88 | $35.69 | $35.71 | 495 |
| Oct 10, 2023 | $36.00 | $36.00 | $35.86 | $35.88 | 670 |
| Oct 09, 2023 | $35.10 | $35.26 | $35.08 | $35.26 | 439 |
| Oct 06, 2023 | $35.58 | $35.68 | $35.58 | $35.68 | 360 |
| Oct 05, 2023 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| Oct 04, 2023 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| Oct 03, 2023 | $34.42 | $34.86 | $34.42 | $34.42 | 306 |
| Oct 02, 2023 | $35.34 | $35.63 | $35.01 | $35.12 | 2 327 |
| Sep 29, 2023 | $36.43 | $36.43 | $35.78 | $35.78 | 1 091 |
| Sep 28, 2023 | $35.89 | $35.89 | $35.44 | $35.85 | 536 |
| Sep 27, 2023 | $35.11 | $35.11 | $35.11 | $35.11 | 253 |
| Sep 26, 2023 | $36.03 | $36.03 | $35.67 | $35.80 | 385 |
| Sep 25, 2023 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
| Sep 22, 2023 | $36.75 | $36.75 | $36.75 | $36.75 | 364 |
| Sep 21, 2023 | $36.99 | $37.06 | $36.89 | $36.89 | 2 005 |
| Sep 20, 2023 | $37.84 | $37.84 | $37.84 | $37.84 | 198 |
