NYSEARCA:FGM
First Trust Germany AlphaDEX Fund ETF Price (Quote)
$38.57
+0.121 (+0.314%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.28 | $40.83 | Wednesday, 1st May 2024 FGM stock ended at $38.57. This is 0.314% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $38.39 to a day high of $38.94. |
| 90 days | $37.28 | $40.83 | |
| 52 weeks | $33.21 | $40.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $33.40 | $33.40 | $32.87 | $32.44 | 55 800 |
| Feb 01, 2016 | $33.55 | $33.81 | $33.55 | $33.33 | 5 600 |
| Jan 29, 2016 | $33.23 | $33.56 | $33.23 | $33.04 | 458 300 |
| Jan 28, 2016 | $33.45 | $33.50 | $33.21 | $32.77 | 14 700 |
| Jan 27, 2016 | $33.66 | $33.81 | $33.32 | $32.97 | 11 400 |
| Jan 26, 2016 | $33.48 | $33.62 | $33.45 | $33.18 | 24 600 |
| Jan 25, 2016 | $33.15 | $33.24 | $33.03 | $32.66 | 37 400 |
| Jan 22, 2016 | $33.08 | $33.18 | $33.00 | $32.69 | 10 200 |
| Jan 21, 2016 | $32.12 | $32.59 | $32.12 | $32.10 | 15 600 |
| Jan 20, 2016 | $32.37 | $32.38 | $31.67 | $31.75 | 28 400 |
| Jan 19, 2016 | $32.88 | $33.12 | $32.73 | $32.49 | 38 400 |
| Jan 15, 2016 | $32.42 | $32.42 | $31.96 | $31.56 | 35 400 |
| Jan 14, 2016 | $33.17 | $33.57 | $33.14 | $32.96 | 41 900 |
| Jan 13, 2016 | $34.22 | $34.22 | $33.24 | $32.86 | 70 000 |
| Jan 12, 2016 | $34.32 | $34.32 | $33.88 | $33.77 | 11 000 |
| Jan 11, 2016 | $33.89 | $33.93 | $33.48 | $33.29 | 28 900 |
| Jan 08, 2016 | $34.19 | $34.19 | $33.48 | $33.12 | 21 300 |
| Jan 07, 2016 | $33.94 | $34.25 | $33.84 | $33.51 | 42 600 |
| Jan 06, 2016 | $34.40 | $34.71 | $34.33 | $34.19 | 14 400 |
| Jan 05, 2016 | $35.15 | $35.20 | $34.84 | $34.71 | 52 900 |
