First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
68.94
-0.24 (-0.35%)
Feb 23, 2026, 3:41 PM EST - Market open

FGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202669.7769.7869.1769.1869.180.51%2,168
Feb 19, 202668.7768.8468.4068.8368.83-0.56%56,443
Feb 18, 202669.4969.8269.1969.2269.22-0.47%9,839
Feb 17, 202669.2369.7868.8869.5569.551.35%2,994
Feb 13, 202668.2169.4867.7568.6268.62-0.12%311,104
Feb 12, 202669.9369.9768.5068.7068.70-1.75%19,136
Feb 11, 202669.4670.1869.4669.9269.920.31%3,689
Feb 10, 202671.1271.1269.5369.7169.70-0.63%16,236
Feb 9, 202669.3370.2368.7870.1570.151.96%33,425
Feb 6, 202668.4568.8268.2868.8068.801.81%29,263
Feb 5, 202667.0567.8767.0567.5867.58-1.00%16,240
Feb 4, 202668.5668.7968.0068.2668.260.49%10,189
Feb 3, 202667.4267.9367.4267.9367.931.08%6,963
Feb 2, 202667.1867.3167.1267.2067.200.48%3,616
Jan 30, 202667.5667.6966.8866.8866.88-2.32%2,243
Jan 29, 202668.0068.4767.5968.4768.470.51%4,490
Jan 28, 202668.2968.4567.9168.1268.12-0.64%2,769
Jan 27, 202667.9668.5667.9668.5668.561.16%6,303
Jan 26, 202667.8867.8867.7767.7767.770.88%1,079
Jan 23, 202666.6567.1966.4567.1867.181.09%6,337
Jan 22, 202665.8166.9565.8166.4666.461.95%15,690
Jan 21, 202664.4265.3064.1165.1865.182.30%10,715
Jan 20, 202662.8664.1962.8663.7263.72-2.62%3,904
Jan 16, 202665.4065.4365.3765.4365.43-0.01%2,139
Jan 15, 202665.0466.0065.0465.4465.440.40%27,117
Jan 14, 202665.2065.2364.8865.1865.17-0.05%7,725
Jan 13, 202665.2265.5265.1765.2165.21-0.46%8,017
Jan 12, 202665.5065.5965.2865.5165.510.88%3,533
Jan 9, 202665.2265.2264.8164.9464.940.19%14,583
Jan 8, 202664.6064.8264.5064.8264.82-0.30%18,484
Jan 7, 202664.8765.4064.8365.0265.020.83%34,754
Jan 6, 202664.4564.7364.1464.4864.480.26%11,009
Jan 5, 202663.9564.3862.7264.3164.311.31%71,743
Jan 2, 202662.8163.7062.8163.4863.481.79%8,549
Dec 31, 202562.4062.4462.2962.3662.36-0.30%3,379
Dec 30, 202562.6462.7662.5162.5562.550.53%5,147
Dec 29, 202561.6062.2261.6062.2262.22-0.07%1,298
Dec 26, 202562.1462.4461.9662.2762.270.54%1,735
Dec 24, 202561.9361.9361.8461.9361.930.05%1,444
Dec 23, 202562.0362.1661.8861.9061.900.22%2,324
Dec 22, 202561.5862.0461.5861.7661.760.38%2,487
Dec 19, 202561.7461.8661.5261.5361.530.52%81,097
Dec 18, 202560.9261.3460.9161.2161.211.12%2,045
Dec 17, 202561.0161.0160.5360.5360.53-1.27%664
Dec 16, 202561.3661.4361.2161.3161.31-0.86%1,093
Dec 15, 202561.7361.8461.5561.8461.840.52%2,972
Dec 12, 202561.9861.9861.3761.5261.52-0.36%2,043
Dec 11, 202561.8261.9061.7461.7461.701.21%2,210
Dec 10, 202560.7761.0160.7761.0160.971.06%3,840
Dec 9, 202560.6760.6760.3760.3760.330.35%4,689