NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.28
-0.116 (-0.301%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Friday, 19th Apr 2024 FGM stock ended at $38.28. This is 0.301% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0% from a day low at $38.28 to a day high of $38.28. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $38.66 | $38.66 | $38.60 | $38.60 | 311 |
| 2023-08-08 | $38.30 | $38.61 | $38.30 | $38.61 | 407 |
| 2023-08-07 | $38.76 | $38.76 | $38.73 | $38.73 | 490 |
| 2023-08-04 | $38.76 | $38.76 | $38.76 | $38.76 | 135 |
| 2023-08-03 | $38.62 | $38.71 | $38.60 | $38.60 | 1 223 |
| 2023-08-02 | $38.79 | $38.79 | $38.67 | $38.72 | 1 215 |
| 2023-08-01 | $39.75 | $39.76 | $39.60 | $39.69 | 537 |
| 2023-07-31 | $40.13 | $40.13 | $40.12 | $40.12 | 453 |
| 2023-07-28 | $40.29 | $40.29 | $40.20 | $40.20 | 280 |
| 2023-07-27 | $39.82 | $39.82 | $39.82 | $39.82 | 304 |
| 2023-07-26 | $39.95 | $40.04 | $39.95 | $40.04 | 377 |
| 2023-07-25 | $40.01 | $40.01 | $39.91 | $39.91 | 647 |
| 2023-07-24 | $39.82 | $39.82 | $39.82 | $39.82 | 3 |
| 2023-07-21 | $40.10 | $40.10 | $39.97 | $39.97 | 252 |
| 2023-07-20 | $40.09 | $40.09 | $39.99 | $40.01 | 1 218 |
| 2023-07-19 | $40.06 | $40.14 | $40.01 | $40.01 | 3 084 |
| 2023-07-18 | $40.25 | $40.37 | $40.25 | $40.31 | 599 |
| 2023-07-17 | $39.95 | $40.07 | $39.95 | $40.03 | 2 238 |
| 2023-07-14 | $40.05 | $40.05 | $40.05 | $40.05 | 247 |
| 2023-07-13 | $40.27 | $40.45 | $40.27 | $40.37 | 1 953 |
| 2023-07-12 | $39.91 | $39.91 | $39.91 | $39.91 | 74 |
| 2023-07-11 | $38.85 | $38.90 | $38.85 | $38.90 | 677 |
| 2023-07-10 | $38.33 | $38.46 | $38.33 | $38.46 | 1 033 |
| 2023-07-07 | $37.82 | $38.44 | $37.82 | $38.28 | 2 284 |
| 2023-07-06 | $37.85 | $37.85 | $37.85 | $37.85 | 270 |
