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 |
| Jul 10, 2023 | $38.33 | $38.46 | $38.33 | $38.46 | 1 033 |
| Jul 07, 2023 | $37.82 | $38.44 | $37.82 | $38.28 | 2 284 |
| Jul 06, 2023 | $37.85 | $37.85 | $37.85 | $37.85 | 270 |
| Jul 05, 2023 | $38.56 | $38.56 | $38.49 | $38.50 | 1 322 |
| Jul 03, 2023 | $38.84 | $39.25 | $38.84 | $39.25 | 1 230 |
| Jun 30, 2023 | $38.00 | $38.84 | $38.00 | $38.84 | 653 |
| Jun 29, 2023 | $38.11 | $38.39 | $38.11 | $38.22 | 3 553 |
| Jun 28, 2023 | $38.41 | $38.42 | $38.25 | $38.42 | 913 |
| Jun 27, 2023 | $38.09 | $38.45 | $38.09 | $38.27 | 3 088 |
| Jun 26, 2023 | $38.49 | $38.76 | $38.49 | $38.68 | 629 |
| Jun 23, 2023 | $38.61 | $38.68 | $38.61 | $38.61 | 881 |
| Jun 22, 2023 | $39.15 | $39.15 | $39.15 | $39.15 | 175 |
| Jun 21, 2023 | $39.29 | $39.29 | $39.22 | $39.29 | 257 |
| Jun 20, 2023 | $38.86 | $39.69 | $38.86 | $39.06 | 3 022 |
| Jun 16, 2023 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| Jun 15, 2023 | $39.60 | $39.60 | $39.60 | $39.60 | 622 |
| Jun 14, 2023 | $39.48 | $39.72 | $39.48 | $39.71 | 929 |
| Jun 13, 2023 | $39.26 | $39.49 | $39.14 | $39.49 | 130 950 |
| Jun 12, 2023 | $38.82 | $39.21 | $38.82 | $38.82 | 1 629 |
| Jun 09, 2023 | $38.62 | $38.78 | $38.67 | $38.78 | 1 807 |
| Jun 08, 2023 | $38.75 | $38.90 | $38.50 | $38.90 | 3 359 |
| Jun 07, 2023 | $38.48 | $38.78 | $38.44 | $38.64 | 10 387 |
| Jun 06, 2023 | $38.00 | $38.90 | $37.55 | $38.90 | 7 495 |
| Jun 05, 2023 | $38.00 | $38.26 | $38.00 | $38.09 | 2 470 |
| Jun 02, 2023 | $38.22 | $38.51 | $38.22 | $38.51 | 1 252 |
