First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
56.24
+0.01 (0.02%)
At close: Nov 21, 2025, 4:00 PM EST
55.11
-1.13 (-2.02%)
After-hours: Nov 21, 2025, 5:15 PM EST
FGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 54.83 | 56.24 | 54.83 | 56.24 | 56.24 | 0.03% | 2,265 |
| Nov 20, 2025 | 57.43 | 57.43 | 56.23 | 56.23 | 56.23 | -1.74% | 2,351 |
| Nov 19, 2025 | 57.42 | 57.42 | 57.21 | 57.22 | 57.22 | -0.36% | 816 |
| Nov 18, 2025 | 57.75 | 57.75 | 57.43 | 57.43 | 57.43 | -1.72% | 691 |
| Nov 17, 2025 | 58.71 | 59.25 | 58.43 | 58.43 | 58.43 | -1.55% | 1,336 |
| Nov 14, 2025 | 59.27 | 59.41 | 59.27 | 59.35 | 59.35 | -0.82% | 1,231 |
| Nov 13, 2025 | 60.13 | 60.22 | 59.63 | 59.84 | 59.84 | -0.13% | 8,548 |
| Nov 12, 2025 | 59.50 | 60.00 | 59.50 | 59.92 | 59.92 | 1.25% | 2,185 |
| Nov 11, 2025 | 59.13 | 59.18 | 59.13 | 59.18 | 59.18 | -0.28% | 339 |
| Nov 10, 2025 | 59.11 | 59.34 | 59.07 | 59.34 | 59.34 | 1.61% | 3,747 |
| Nov 7, 2025 | 57.90 | 58.40 | 57.90 | 58.40 | 58.40 | 0.60% | 2,419 |
| Nov 6, 2025 | 58.11 | 58.33 | 57.74 | 58.05 | 58.05 | -0.36% | 2,198 |
| Nov 5, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.98% | 163 |
| Nov 4, 2025 | 57.41 | 57.85 | 57.41 | 57.69 | 57.69 | -1.80% | 2,633 |
| Nov 3, 2025 | 58.74 | 58.81 | 58.74 | 58.75 | 58.75 | 0.99% | 469 |
| Oct 31, 2025 | 58.05 | 58.18 | 58.03 | 58.18 | 58.18 | -0.41% | 5,660 |
| Oct 30, 2025 | 58.54 | 58.54 | 58.37 | 58.42 | 58.42 | -0.65% | 1,203 |
| Oct 29, 2025 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | 0.04% | 1,110 |
| Oct 28, 2025 | 58.65 | 59.00 | 58.65 | 58.77 | 58.77 | 0.83% | 2,461 |
| Oct 27, 2025 | 58.18 | 58.29 | 58.07 | 58.29 | 58.29 | 0.27% | 2,202 |
| Oct 24, 2025 | 58.28 | 58.30 | 58.13 | 58.13 | 58.13 | 1.05% | 695 |
| Oct 23, 2025 | 54.57 | 57.69 | 54.50 | 57.53 | 57.53 | 0.35% | 4,603 |
| Oct 22, 2025 | 57.62 | 57.63 | 57.33 | 57.33 | 57.33 | -0.80% | 1,741 |
| Oct 21, 2025 | 57.98 | 57.99 | 57.76 | 57.80 | 57.80 | -0.92% | 1,280 |
| Oct 20, 2025 | 58.00 | 58.55 | 58.00 | 58.33 | 58.33 | 1.43% | 1,228 |
| Oct 17, 2025 | 57.28 | 57.51 | 57.15 | 57.51 | 57.51 | -0.13% | 15,147 |
| Oct 16, 2025 | 57.36 | 57.82 | 57.36 | 57.58 | 57.58 | 0.39% | 1,639 |
| Oct 15, 2025 | 57.61 | 57.61 | 57.11 | 57.36 | 57.36 | -1.31% | 6,316 |
| Oct 14, 2025 | 57.86 | 58.12 | 57.86 | 58.12 | 58.12 | -0.91% | 1,208 |
| Oct 13, 2025 | 58.68 | 58.79 | 58.40 | 58.65 | 58.65 | 0.71% | 1,221 |
| Oct 10, 2025 | 58.56 | 58.56 | 58.24 | 58.24 | 58.23 | -1.73% | 2,651 |
| Oct 9, 2025 | 59.53 | 59.64 | 59.23 | 59.26 | 59.26 | -0.63% | 2,496 |
| Oct 8, 2025 | 60.01 | 60.01 | 59.32 | 59.64 | 59.64 | -0.13% | 3,159 |
| Oct 7, 2025 | 60.09 | 60.25 | 59.71 | 59.71 | 59.71 | -1.04% | 5,991 |
| Oct 6, 2025 | 60.29 | 60.34 | 60.28 | 60.34 | 60.34 | -0.11% | 858 |
| Oct 3, 2025 | 60.60 | 60.68 | 60.19 | 60.40 | 60.40 | 0.21% | 9,928 |
| Oct 2, 2025 | 60.00 | 60.41 | 59.89 | 60.28 | 60.28 | 1.11% | 4,006 |
| Oct 1, 2025 | 59.42 | 59.81 | 59.42 | 59.62 | 59.62 | 1.38% | 6,555 |
| Sep 30, 2025 | 58.69 | 58.81 | 58.69 | 58.81 | 58.81 | 0.79% | 1,862 |
| Sep 29, 2025 | 58.23 | 58.50 | 58.22 | 58.35 | 58.35 | 0.64% | 3,704 |
| Sep 26, 2025 | 57.69 | 57.98 | 57.69 | 57.98 | 57.98 | 1.07% | 974 |
| Sep 25, 2025 | 57.35 | 57.65 | 57.35 | 57.36 | 57.36 | -1.32% | 1,369 |
| Sep 24, 2025 | 57.61 | 58.15 | 57.61 | 58.13 | 58.13 | 0.92% | 2,261 |
| Sep 23, 2025 | 57.87 | 57.92 | 57.60 | 57.60 | 57.60 | -0.12% | 639 |
| Sep 22, 2025 | 57.49 | 57.67 | 57.07 | 57.67 | 57.67 | 0.56% | 22,434 |
| Sep 19, 2025 | 57.40 | 57.41 | 57.23 | 57.35 | 57.35 | -0.62% | 4,536 |
| Sep 18, 2025 | 57.21 | 57.71 | 57.04 | 57.71 | 57.71 | 0.38% | 2,025 |
| Sep 17, 2025 | 57.73 | 57.73 | 57.49 | 57.49 | 57.49 | -0.78% | 1,295 |
| Sep 16, 2025 | 57.83 | 57.97 | 57.83 | 57.94 | 57.94 | -0.26% | 771 |
| Sep 15, 2025 | 58.12 | 58.21 | 57.96 | 58.09 | 58.09 | 1.21% | 74,021 |