First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
54.81
+0.09 (0.17%)
May 29, 2025, 4:00 PM - Market closed
FGM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 55.17 | 55.10 | 54.50 | 54.85 | - | 0.24% | 12,224 |
May 28, 2025 | 55.06 | 55.06 | 54.65 | 54.72 | 54.72 | -0.63% | 13,522 |
May 27, 2025 | 55.10 | 55.19 | 54.58 | 55.07 | 55.07 | 2.71% | 7,215 |
May 23, 2025 | 55.00 | 55.00 | 53.18 | 53.62 | 53.62 | -0.49% | 9,062 |
May 22, 2025 | 53.54 | 54.19 | 53.52 | 53.88 | 53.88 | -0.44% | 15,769 |
May 21, 2025 | 54.68 | 55.72 | 53.87 | 54.12 | 54.12 | 0.02% | 97,550 |
May 20, 2025 | 53.99 | 55.66 | 53.67 | 54.11 | 54.11 | 1.19% | 19,694 |
May 19, 2025 | 53.17 | 53.48 | 53.17 | 53.48 | 53.48 | 1.57% | 3,386 |
May 16, 2025 | 54.00 | 54.00 | 52.28 | 52.65 | 52.65 | - | 16,196 |
May 15, 2025 | 52.40 | 52.65 | 52.39 | 52.65 | 52.65 | 1.64% | 6,702 |
May 14, 2025 | 52.11 | 52.20 | 51.80 | 51.80 | 51.80 | -0.71% | 10,652 |
May 13, 2025 | 52.09 | 52.59 | 51.94 | 52.17 | 52.17 | 0.75% | 9,913 |
May 12, 2025 | 52.21 | 52.36 | 51.64 | 51.78 | 51.78 | -0.63% | 11,776 |
May 9, 2025 | 52.42 | 52.42 | 52.11 | 52.11 | 52.11 | 0.64% | 41,886 |
May 8, 2025 | 51.96 | 52.24 | 51.78 | 51.78 | 51.78 | 1.69% | 6,688 |
May 7, 2025 | 51.85 | 51.85 | 50.90 | 50.92 | 50.92 | -1.83% | 2,127 |
May 6, 2025 | 51.82 | 52.04 | 51.31 | 51.87 | 51.87 | 0.26% | 8,862 |
May 5, 2025 | 51.64 | 52.14 | 51.39 | 51.74 | 51.74 | 0.89% | 4,211 |
May 2, 2025 | 50.37 | 51.63 | 50.37 | 51.28 | 51.28 | 2.36% | 7,875 |
May 1, 2025 | 50.39 | 50.55 | 50.10 | 50.10 | 50.10 | -0.14% | 9,771 |
Apr 30, 2025 | 50.37 | 50.54 | 50.17 | 50.17 | 50.17 | -1.14% | 2,152 |
Apr 29, 2025 | 50.60 | 50.75 | 50.41 | 50.75 | 50.75 | 0.93% | 6,491 |
Apr 28, 2025 | 50.01 | 50.29 | 49.88 | 50.28 | 50.28 | 0.31% | 1,996 |
Apr 25, 2025 | 49.97 | 50.13 | 49.97 | 50.13 | 50.13 | 0.91% | 1,330 |
Apr 24, 2025 | 49.20 | 49.68 | 49.20 | 49.68 | 49.68 | 1.74% | 1,116 |
Apr 23, 2025 | 49.06 | 49.16 | 48.73 | 48.83 | 48.83 | 0.10% | 3,504 |
Apr 22, 2025 | 48.18 | 48.98 | 48.18 | 48.78 | 48.78 | 2.85% | 871 |
Apr 21, 2025 | 48.55 | 48.55 | 47.00 | 47.43 | 47.43 | -0.89% | 11,927 |
Apr 17, 2025 | 47.79 | 47.93 | 47.69 | 47.86 | 47.86 | 0.22% | 8,549 |
Apr 16, 2025 | 47.69 | 47.92 | 47.47 | 47.75 | 47.75 | 0.48% | 7,073 |
Apr 15, 2025 | 47.58 | 47.67 | 47.45 | 47.52 | 47.52 | 1.80% | 8,350 |
Apr 14, 2025 | 46.49 | 46.90 | 46.37 | 46.68 | 46.68 | 1.48% | 5,798 |
Apr 11, 2025 | 45.23 | 46.00 | 45.23 | 46.00 | 46.00 | 2.75% | 1,682 |
Apr 10, 2025 | 44.50 | 44.77 | 44.13 | 44.77 | 44.77 | -2.06% | 3,438 |
Apr 9, 2025 | 42.81 | 45.71 | 42.41 | 45.71 | 45.71 | 9.49% | 5,750 |
Apr 8, 2025 | 43.83 | 43.83 | 41.60 | 41.75 | 41.75 | -0.24% | 4,666 |
Apr 7, 2025 | 40.61 | 42.46 | 40.61 | 41.85 | 41.85 | -1.81% | 9,972 |
Apr 4, 2025 | 43.57 | 43.74 | 42.60 | 42.62 | 42.62 | -7.27% | 7,173 |
Apr 3, 2025 | 46.46 | 46.48 | 45.88 | 45.96 | 45.96 | -0.73% | 4,986 |
Apr 2, 2025 | 45.96 | 46.30 | 45.92 | 46.30 | 46.30 | -0.15% | 2,208 |
Apr 1, 2025 | 45.95 | 46.40 | 45.91 | 46.37 | 46.37 | 1.00% | 3,363 |
Mar 31, 2025 | 45.54 | 46.10 | 45.36 | 45.91 | 45.91 | -2.19% | 9,056 |
Mar 28, 2025 | 46.66 | 46.99 | 46.46 | 46.94 | 46.94 | -1.18% | 5,486 |
Mar 27, 2025 | 47.00 | 47.63 | 46.97 | 47.50 | 47.50 | -0.19% | 16,423 |
Mar 26, 2025 | 48.19 | 48.43 | 47.32 | 47.59 | 47.59 | -1.73% | 5,399 |
Mar 25, 2025 | 48.32 | 48.59 | 48.09 | 48.43 | 48.43 | 1.02% | 8,806 |
Mar 24, 2025 | 48.04 | 48.28 | 47.69 | 47.94 | 47.94 | 0.06% | 14,455 |
Mar 21, 2025 | 47.86 | 48.08 | 47.73 | 47.91 | 47.91 | -0.97% | 16,097 |
Mar 20, 2025 | 48.48 | 48.73 | 48.25 | 48.38 | 48.38 | -3.36% | 41,560 |
Mar 19, 2025 | 50.25 | 50.25 | 49.55 | 50.06 | 50.06 | -1.15% | 14,013 |