NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.45
-0.81 (-2.06%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Tuesday, 30th Apr 2024 FGM stock ended at $38.45. This is 2.06% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $38.45 to a day high of $38.95. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $34.63 | $34.63 | $34.22 | $33.77 | 8 300 |
| Mar 07, 2016 | $34.48 | $35.00 | $34.48 | $34.44 | 8 100 |
| Mar 04, 2016 | $34.92 | $35.12 | $34.92 | $34.53 | 5 900 |
| Mar 03, 2016 | $34.47 | $34.70 | $34.47 | $34.24 | 2 600 |
| Mar 02, 2016 | $34.20 | $34.27 | $34.07 | $33.82 | 10 100 |
| Mar 01, 2016 | $34.18 | $34.60 | $34.18 | $34.15 | 46 200 |
| Feb 29, 2016 | $33.20 | $33.44 | $33.20 | $32.83 | 20 100 |
| Feb 26, 2016 | $33.48 | $33.48 | $33.23 | $32.84 | 6 500 |
| Feb 25, 2016 | $33.11 | $33.19 | $32.98 | $32.73 | 5 200 |
| Feb 24, 2016 | $32.33 | $32.73 | $32.12 | $32.23 | 30 000 |
| Feb 23, 2016 | $33.24 | $33.24 | $33.01 | $32.60 | 47 900 |
| Feb 22, 2016 | $33.29 | $33.47 | $33.29 | $33.02 | 4 800 |
| Feb 19, 2016 | $32.95 | $33.14 | $32.86 | $32.68 | 22 500 |
| Feb 18, 2016 | $33.34 | $33.41 | $33.20 | $32.81 | 12 200 |
| Feb 17, 2016 | $32.72 | $33.03 | $32.72 | $32.52 | 27 000 |
| Feb 16, 2016 | $32.40 | $32.41 | $32.04 | $31.93 | 217 700 |
| Feb 12, 2016 | $31.57 | $31.68 | $31.38 | $31.26 | 24 800 |
| Feb 11, 2016 | $31.48 | $31.62 | $31.35 | $31.14 | 53 900 |
| Feb 10, 2016 | $31.79 | $31.95 | $31.61 | $31.20 | 42 500 |
| Feb 09, 2016 | $30.65 | $31.52 | $30.65 | $30.93 | 123 300 |
| Feb 08, 2016 | $31.60 | $31.60 | $31.16 | $30.98 | 23 400 |
| Feb 05, 2016 | $33.22 | $33.23 | $32.68 | $32.29 | 20 400 |
| Feb 04, 2016 | $32.91 | $33.25 | $32.83 | $32.73 | 10 400 |
| Feb 03, 2016 | $33.21 | $33.35 | $32.88 | $32.90 | 58 600 |
| Feb 02, 2016 | $33.40 | $33.40 | $32.87 | $32.44 | 55 800 |
