First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
56.39
+0.20 (0.35%)
Sep 4, 2025, 4:00 PM - Market closed
FGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.34 | 56.48 | 56.08 | 56.39 | 56.39 | 0.35% | 11,807 |
| Sep 3, 2025 | 56.12 | 56.19 | 56.12 | 56.19 | 56.19 | -0.06% | 394 |
| Sep 2, 2025 | 55.89 | 56.30 | 55.89 | 56.23 | 56.23 | -1.88% | 8,130 |
| Aug 29, 2025 | 57.00 | 57.31 | 57.00 | 57.30 | 57.30 | -0.01% | 1,303 |
| Aug 28, 2025 | 57.22 | 57.38 | 57.20 | 57.31 | 57.31 | 0.60% | 1,425 |
| Aug 27, 2025 | 57.05 | 57.06 | 56.45 | 56.97 | 56.97 | -1.20% | 8,845 |
| Aug 26, 2025 | 57.86 | 57.86 | 57.57 | 57.66 | 57.66 | -0.05% | 2,155 |
| Aug 25, 2025 | 58.49 | 58.49 | 57.69 | 57.69 | 57.69 | -1.35% | 5,249 |
| Aug 22, 2025 | 57.36 | 58.69 | 57.36 | 58.48 | 58.48 | 1.85% | 1,798 |
| Aug 21, 2025 | 58.10 | 58.10 | 57.42 | 57.42 | 57.42 | -0.37% | 1,686 |
| Aug 20, 2025 | 57.46 | 57.63 | 57.27 | 57.63 | 57.63 | -0.06% | 10,451 |
| Aug 19, 2025 | 58.41 | 58.41 | 57.67 | 57.67 | 57.67 | -0.74% | 7,861 |
| Aug 18, 2025 | 58.30 | 58.30 | 57.79 | 58.10 | 58.10 | -0.13% | 1,783 |
| Aug 15, 2025 | 58.09 | 58.30 | 58.09 | 58.18 | 58.18 | 0.33% | 1,526 |
| Aug 14, 2025 | 57.94 | 57.99 | 57.72 | 57.99 | 57.99 | -0.04% | 1,882 |
| Aug 13, 2025 | 58.42 | 58.42 | 57.92 | 58.02 | 58.02 | 0.15% | 1,954 |
| Aug 12, 2025 | 58.03 | 58.03 | 57.93 | 57.93 | 57.93 | 1.49% | 2,192 |
| Aug 11, 2025 | 57.72 | 57.72 | 57.00 | 57.08 | 57.08 | -0.91% | 2,588 |
| Aug 8, 2025 | 57.41 | 57.81 | 57.41 | 57.60 | 57.60 | 0.69% | 13,224 |
| Aug 7, 2025 | 58.13 | 58.13 | 56.78 | 57.21 | 57.21 | 0.76% | 57,856 |
| Aug 6, 2025 | 56.86 | 56.88 | 56.65 | 56.78 | 56.78 | 1.38% | 8,451 |
| Aug 5, 2025 | 55.95 | 56.23 | 55.79 | 56.01 | 56.01 | 0.75% | 3,105 |
| Aug 4, 2025 | 55.57 | 55.69 | 55.35 | 55.59 | 55.59 | 1.19% | 3,288 |
| Aug 1, 2025 | 52.93 | 55.08 | 52.93 | 54.94 | 54.94 | -0.99% | 2,029 |
| Jul 31, 2025 | 55.95 | 55.95 | 55.36 | 55.49 | 55.49 | 0.11% | 4,876 |
| Jul 30, 2025 | 56.00 | 56.00 | 55.36 | 55.43 | 55.43 | -1.46% | 1,840 |
| Jul 29, 2025 | 56.51 | 56.51 | 56.01 | 56.25 | 56.25 | 0.33% | 8,243 |
| Jul 28, 2025 | 57.84 | 57.84 | 56.07 | 56.07 | 56.07 | -3.17% | 5,838 |
| Jul 25, 2025 | 57.86 | 57.90 | 57.86 | 57.90 | 57.90 | 0.41% | 1,663 |
| Jul 24, 2025 | 57.71 | 57.83 | 57.50 | 57.66 | 57.66 | -1.31% | 1,849 |
| Jul 23, 2025 | 57.24 | 58.42 | 57.24 | 58.42 | 58.42 | 3.67% | 8,531 |
| Jul 22, 2025 | 57.54 | 57.54 | 55.58 | 56.36 | 56.36 | 0.26% | 3,566 |
| Jul 21, 2025 | 56.09 | 56.36 | 56.07 | 56.21 | 56.21 | 1.06% | 3,243 |
| Jul 18, 2025 | 56.30 | 56.30 | 55.48 | 55.62 | 55.62 | -0.63% | 8,473 |
| Jul 17, 2025 | 55.61 | 55.97 | 55.61 | 55.97 | 55.97 | -0.25% | 5,368 |
| Jul 16, 2025 | 55.92 | 56.14 | 55.66 | 56.12 | 56.12 | 0.10% | 9,306 |
| Jul 15, 2025 | 56.52 | 56.52 | 56.06 | 56.06 | 56.06 | -1.47% | 57,608 |
| Jul 14, 2025 | 56.51 | 56.99 | 56.51 | 56.90 | 56.90 | -0.20% | 6,191 |
| Jul 11, 2025 | 57.34 | 57.34 | 57.01 | 57.01 | 57.01 | -0.58% | 28,291 |
| Jul 10, 2025 | 57.36 | 57.45 | 57.24 | 57.34 | 57.34 | -0.36% | 7,512 |
| Jul 9, 2025 | 57.37 | 57.65 | 57.37 | 57.55 | 57.55 | 1.04% | 4,370 |
| Jul 8, 2025 | 56.46 | 56.99 | 56.46 | 56.96 | 56.96 | 1.55% | 9,012 |
| Jul 7, 2025 | 55.18 | 56.44 | 55.18 | 56.09 | 56.09 | -0.02% | 5,967 |
| Jul 3, 2025 | 56.03 | 56.19 | 55.88 | 56.10 | 56.10 | - | 3,605 |
| Jul 2, 2025 | 55.78 | 56.16 | 55.78 | 56.10 | 56.10 | 0.30% | 3,435 |
| Jul 1, 2025 | 55.85 | 55.93 | 55.56 | 55.93 | 55.93 | -0.76% | 6,417 |
| Jun 30, 2025 | 56.47 | 56.47 | 55.79 | 56.36 | 56.36 | 0.46% | 11,594 |
| Jun 27, 2025 | 55.80 | 56.33 | 55.80 | 56.10 | 56.10 | 1.08% | 5,299 |
| Jun 26, 2025 | 55.38 | 55.60 | 55.26 | 55.50 | 55.50 | 0.96% | 4,652 |
| Jun 25, 2025 | 54.51 | 55.17 | 54.51 | 54.97 | 54.60 | -0.40% | 6,403 |