First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
61.52
-0.22 (-0.36%)
At close: Dec 12, 2025, 4:00 PM EST
62.74
+1.22 (1.98%)
After-hours: Dec 12, 2025, 5:11 PM EST
FGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 59.81 | 60.41 | 59.81 | 60.16 | 60.12 | 0.38% | 1,783 |
| Dec 5, 2025 | 60.12 | 60.12 | 59.93 | 59.93 | 59.89 | 0.14% | 5,982 |
| Dec 4, 2025 | 59.35 | 59.89 | 59.35 | 59.85 | 59.81 | 1.08% | 2,745 |
| Dec 3, 2025 | 59.22 | 59.33 | 59.21 | 59.21 | 59.17 | 0.47% | 33,566 |
| Dec 2, 2025 | 58.92 | 58.93 | 58.92 | 58.93 | 58.89 | 1.23% | 1,469 |
| Dec 1, 2025 | 58.45 | 58.45 | 58.20 | 58.21 | 58.17 | -0.95% | 834 |
| Nov 28, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.73 | 0.86% | 429 |
| Nov 26, 2025 | 57.82 | 58.27 | 57.82 | 58.27 | 58.23 | 1.06% | 1,379 |
| Nov 25, 2025 | 57.40 | 57.66 | 57.17 | 57.66 | 57.62 | 2.12% | 1,827 |
| Nov 24, 2025 | 56.73 | 56.73 | 56.46 | 56.46 | 56.43 | 0.39% | 925 |
| Nov 21, 2025 | 54.83 | 56.24 | 54.83 | 56.24 | 56.21 | 0.03% | 2,265 |
| Nov 20, 2025 | 57.43 | 57.43 | 56.23 | 56.23 | 56.19 | -1.74% | 2,351 |
| Nov 19, 2025 | 57.42 | 57.42 | 57.21 | 57.22 | 57.19 | -0.36% | 816 |
| Nov 18, 2025 | 57.75 | 57.75 | 57.43 | 57.43 | 57.39 | -1.72% | 691 |
| Nov 17, 2025 | 58.71 | 59.25 | 58.43 | 58.43 | 58.40 | -1.55% | 1,336 |
| Nov 14, 2025 | 59.27 | 59.41 | 59.27 | 59.35 | 59.32 | -0.82% | 1,231 |
| Nov 13, 2025 | 60.13 | 60.22 | 59.63 | 59.84 | 59.81 | -0.13% | 8,548 |
| Nov 12, 2025 | 59.50 | 60.00 | 59.50 | 59.92 | 59.88 | 1.25% | 2,185 |
| Nov 11, 2025 | 59.13 | 59.18 | 59.13 | 59.18 | 59.14 | -0.28% | 339 |
| Nov 10, 2025 | 59.11 | 59.34 | 59.07 | 59.34 | 59.31 | 1.61% | 3,747 |
| Nov 7, 2025 | 57.90 | 58.40 | 57.90 | 58.40 | 58.36 | 0.60% | 2,419 |
| Nov 6, 2025 | 58.11 | 58.33 | 57.74 | 58.05 | 58.02 | -0.36% | 2,198 |
| Nov 5, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.22 | 0.98% | 163 |
| Nov 4, 2025 | 57.41 | 57.85 | 57.41 | 57.69 | 57.66 | -1.80% | 2,633 |
| Nov 3, 2025 | 58.74 | 58.81 | 58.74 | 58.75 | 58.71 | 0.99% | 469 |
| Oct 31, 2025 | 58.05 | 58.18 | 58.03 | 58.18 | 58.14 | -0.41% | 5,660 |
| Oct 30, 2025 | 58.54 | 58.54 | 58.37 | 58.42 | 58.38 | -0.65% | 1,203 |
| Oct 29, 2025 | 59.20 | 59.20 | 58.80 | 58.80 | 58.76 | 0.04% | 1,110 |
| Oct 28, 2025 | 58.65 | 59.00 | 58.65 | 58.77 | 58.74 | 0.83% | 2,461 |
| Oct 27, 2025 | 58.18 | 58.29 | 58.07 | 58.29 | 58.25 | 0.27% | 2,202 |
| Oct 24, 2025 | 58.28 | 58.30 | 58.13 | 58.13 | 58.10 | 1.05% | 695 |
| Oct 23, 2025 | 54.57 | 57.69 | 54.50 | 57.53 | 57.49 | 0.35% | 4,603 |
| Oct 22, 2025 | 57.62 | 57.63 | 57.33 | 57.33 | 57.30 | -0.80% | 1,741 |
| Oct 21, 2025 | 57.98 | 57.99 | 57.76 | 57.80 | 57.76 | -0.92% | 1,280 |
| Oct 20, 2025 | 58.00 | 58.55 | 58.00 | 58.33 | 58.29 | 1.43% | 1,228 |
| Oct 17, 2025 | 57.28 | 57.51 | 57.15 | 57.51 | 57.47 | -0.13% | 15,147 |
| Oct 16, 2025 | 57.36 | 57.82 | 57.36 | 57.58 | 57.55 | 0.39% | 1,639 |
| Oct 15, 2025 | 57.61 | 57.61 | 57.11 | 57.36 | 57.32 | -1.31% | 6,316 |
| Oct 14, 2025 | 57.86 | 58.12 | 57.86 | 58.12 | 58.08 | -0.91% | 1,208 |
| Oct 13, 2025 | 58.68 | 58.79 | 58.40 | 58.65 | 58.61 | 0.71% | 1,221 |
| Oct 10, 2025 | 58.56 | 58.56 | 58.24 | 58.24 | 58.20 | -1.73% | 2,651 |
| Oct 9, 2025 | 59.53 | 59.64 | 59.23 | 59.26 | 59.22 | -0.63% | 2,496 |
| Oct 8, 2025 | 60.01 | 60.01 | 59.32 | 59.64 | 59.60 | -0.13% | 3,159 |
| Oct 7, 2025 | 60.09 | 60.25 | 59.71 | 59.71 | 59.67 | -1.04% | 5,991 |
| Oct 6, 2025 | 60.29 | 60.34 | 60.28 | 60.34 | 60.30 | -0.11% | 858 |
| Oct 3, 2025 | 60.60 | 60.68 | 60.19 | 60.40 | 60.37 | 0.21% | 9,928 |