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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 69.77 | 69.78 | 69.17 | 69.18 | 69.18 | 0.51% | 2,168 |
| Feb 19, 2026 | 68.77 | 68.84 | 68.40 | 68.83 | 68.83 | -0.56% | 56,443 |
| Feb 18, 2026 | 69.49 | 69.82 | 69.19 | 69.22 | 69.22 | -0.47% | 9,839 |
| Feb 17, 2026 | 69.23 | 69.78 | 68.88 | 69.55 | 69.55 | 1.35% | 2,994 |
| Feb 13, 2026 | 68.21 | 69.48 | 67.75 | 68.62 | 68.62 | -0.12% | 311,104 |
| Feb 12, 2026 | 69.93 | 69.97 | 68.50 | 68.70 | 68.70 | -1.75% | 19,136 |
| Feb 11, 2026 | 69.46 | 70.18 | 69.46 | 69.92 | 69.92 | 0.31% | 3,689 |
| Feb 10, 2026 | 71.12 | 71.12 | 69.53 | 69.71 | 69.70 | -0.63% | 16,236 |
| Feb 9, 2026 | 69.33 | 70.23 | 68.78 | 70.15 | 70.15 | 1.96% | 33,425 |
| Feb 6, 2026 | 68.45 | 68.82 | 68.28 | 68.80 | 68.80 | 1.81% | 29,263 |
| Feb 5, 2026 | 67.05 | 67.87 | 67.05 | 67.58 | 67.58 | -1.00% | 16,240 |
| Feb 4, 2026 | 68.56 | 68.79 | 68.00 | 68.26 | 68.26 | 0.49% | 10,189 |
| Feb 3, 2026 | 67.42 | 67.93 | 67.42 | 67.93 | 67.93 | 1.08% | 6,963 |
| Feb 2, 2026 | 67.18 | 67.31 | 67.12 | 67.20 | 67.20 | 0.48% | 3,616 |
| Jan 30, 2026 | 67.56 | 67.69 | 66.88 | 66.88 | 66.88 | -2.32% | 2,243 |
| Jan 29, 2026 | 68.00 | 68.47 | 67.59 | 68.47 | 68.47 | 0.51% | 4,490 |
| Jan 28, 2026 | 68.29 | 68.45 | 67.91 | 68.12 | 68.12 | -0.64% | 2,769 |
| Jan 27, 2026 | 67.96 | 68.56 | 67.96 | 68.56 | 68.56 | 1.16% | 6,303 |
| Jan 26, 2026 | 67.88 | 67.88 | 67.77 | 67.77 | 67.77 | 0.88% | 1,079 |
| Jan 23, 2026 | 66.65 | 67.19 | 66.45 | 67.18 | 67.18 | 1.09% | 6,337 |
| Jan 22, 2026 | 65.81 | 66.95 | 65.81 | 66.46 | 66.46 | 1.95% | 15,690 |
| Jan 21, 2026 | 64.42 | 65.30 | 64.11 | 65.18 | 65.18 | 2.30% | 10,715 |
| Jan 20, 2026 | 62.86 | 64.19 | 62.86 | 63.72 | 63.72 | -2.62% | 3,904 |
| Jan 16, 2026 | 65.40 | 65.43 | 65.37 | 65.43 | 65.43 | -0.01% | 2,139 |
| Jan 15, 2026 | 65.04 | 66.00 | 65.04 | 65.44 | 65.44 | 0.40% | 27,117 |
| Jan 14, 2026 | 65.20 | 65.23 | 64.88 | 65.18 | 65.17 | -0.05% | 7,725 |
| Jan 13, 2026 | 65.22 | 65.52 | 65.17 | 65.21 | 65.21 | -0.46% | 8,017 |
| Jan 12, 2026 | 65.50 | 65.59 | 65.28 | 65.51 | 65.51 | 0.88% | 3,533 |
| Jan 9, 2026 | 65.22 | 65.22 | 64.81 | 64.94 | 64.94 | 0.19% | 14,583 |
| Jan 8, 2026 | 64.60 | 64.82 | 64.50 | 64.82 | 64.82 | -0.30% | 18,484 |
| Jan 7, 2026 | 64.87 | 65.40 | 64.83 | 65.02 | 65.02 | 0.83% | 34,754 |
| Jan 6, 2026 | 64.45 | 64.73 | 64.14 | 64.48 | 64.48 | 0.26% | 11,009 |
| Jan 5, 2026 | 63.95 | 64.38 | 62.72 | 64.31 | 64.31 | 1.31% | 71,743 |
| Jan 2, 2026 | 62.81 | 63.70 | 62.81 | 63.48 | 63.48 | 1.79% | 8,549 |
| Dec 31, 2025 | 62.40 | 62.44 | 62.29 | 62.36 | 62.36 | -0.30% | 3,379 |
| Dec 30, 2025 | 62.64 | 62.76 | 62.51 | 62.55 | 62.55 | 0.53% | 5,147 |
| Dec 29, 2025 | 61.60 | 62.22 | 61.60 | 62.22 | 62.22 | -0.07% | 1,298 |
| Dec 26, 2025 | 62.14 | 62.44 | 61.96 | 62.27 | 62.27 | 0.54% | 1,735 |
| Dec 24, 2025 | 61.93 | 61.93 | 61.84 | 61.93 | 61.93 | 0.05% | 1,444 |
| Dec 23, 2025 | 62.03 | 62.16 | 61.88 | 61.90 | 61.90 | 0.22% | 2,324 |
| Dec 22, 2025 | 61.58 | 62.04 | 61.58 | 61.76 | 61.76 | 0.38% | 2,487 |
| Dec 19, 2025 | 61.74 | 61.86 | 61.52 | 61.53 | 61.53 | 0.52% | 81,097 |
| Dec 18, 2025 | 60.92 | 61.34 | 60.91 | 61.21 | 61.21 | 1.12% | 2,045 |
| Dec 17, 2025 | 61.01 | 61.01 | 60.53 | 60.53 | 60.53 | -1.27% | 664 |
| Dec 16, 2025 | 61.36 | 61.43 | 61.21 | 61.31 | 61.31 | -0.86% | 1,093 |
| Dec 15, 2025 | 61.73 | 61.84 | 61.55 | 61.84 | 61.84 | 0.52% | 2,972 |
| Dec 12, 2025 | 61.98 | 61.98 | 61.37 | 61.52 | 61.52 | -0.36% | 2,043 |
| Dec 11, 2025 | 61.82 | 61.90 | 61.74 | 61.74 | 61.70 | 1.21% | 2,210 |
| Dec 10, 2025 | 60.77 | 61.01 | 60.77 | 61.01 | 60.97 | 1.06% | 3,840 |
| Dec 9, 2025 | 60.67 | 60.67 | 60.37 | 60.37 | 60.33 | 0.35% | 4,689 |