First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
46.94
-0.56 (-1.18%)
At close: Mar 28, 2025, 4:00 PM
46.71
-0.23 (-0.50%)
After-hours: Mar 28, 2025, 4:19 PM EDT
FGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 50.17 | 50.75 | 50.04 | 50.64 | 50.64 | 1.71% | 52,245 |
| Mar 17, 2025 | 49.35 | 49.84 | 49.35 | 49.79 | 49.79 | 0.93% | 47,877 |
| Mar 14, 2025 | 49.23 | 49.33 | 48.80 | 49.33 | 49.33 | 3.01% | 25,024 |
| Mar 13, 2025 | 47.76 | 47.99 | 47.61 | 47.89 | 47.89 | -0.46% | 23,335 |
| Mar 12, 2025 | 48.02 | 48.29 | 47.84 | 48.11 | 48.11 | 0.52% | 5,840 |
| Mar 11, 2025 | 47.77 | 47.86 | 47.19 | 47.86 | 47.86 | 1.25% | 4,009 |
| Mar 10, 2025 | 47.67 | 47.72 | 47.22 | 47.27 | 47.27 | -2.33% | 18,800 |
| Mar 7, 2025 | 48.02 | 48.68 | 48.02 | 48.40 | 48.40 | -0.66% | 9,096 |
| Mar 6, 2025 | 48.55 | 49.23 | 48.19 | 48.72 | 48.72 | 1.69% | 25,991 |
| Mar 5, 2025 | 47.49 | 47.91 | 47.49 | 47.91 | 47.91 | 6.43% | 2,422 |
| Mar 4, 2025 | 44.22 | 45.43 | 44.09 | 45.02 | 45.02 | -0.03% | 2,767 |
| Mar 3, 2025 | 45.81 | 45.81 | 44.96 | 45.03 | 45.03 | 2.40% | 5,649 |
| Feb 28, 2025 | 43.65 | 43.97 | 43.65 | 43.97 | 43.97 | 0.38% | 1,836 |
| Feb 27, 2025 | 43.84 | 43.84 | 43.61 | 43.81 | 43.81 | -1.34% | 408 |
| Feb 26, 2025 | 44.59 | 44.59 | 44.40 | 44.40 | 44.40 | -0.43% | 457 |
| Feb 25, 2025 | 44.08 | 44.59 | 44.08 | 44.59 | 44.59 | 2.39% | 1,037 |
| Feb 24, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.67% | 137 |
| Feb 21, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.31% | 15 |
| Feb 20, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.27% | 446 |
| Feb 19, 2025 | 43.53 | 43.69 | 43.28 | 43.28 | 43.28 | -3.18% | 1,050 |
| Feb 18, 2025 | 44.70 | 44.70 | 44.56 | 44.70 | 44.70 | 1.78% | 1,376 |
| Feb 14, 2025 | 43.90 | 43.92 | 43.90 | 43.92 | 43.92 | 1.10% | 120 |
| Feb 13, 2025 | 43.36 | 43.44 | 43.02 | 43.44 | 43.44 | 2.07% | 908 |
| Feb 12, 2025 | 42.28 | 42.56 | 42.28 | 42.56 | 42.56 | 1.58% | 116 |
| Feb 11, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.45% | 13 |
| Feb 10, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.70% | 6 |
| Feb 7, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -1.25% | 43 |
| Feb 6, 2025 | 41.85 | 41.94 | 41.85 | 41.94 | 41.94 | 1.07% | 141 |
| Feb 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.65% | 29 |
| Feb 4, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.82% | 4 |
| Feb 3, 2025 | 40.77 | 40.89 | 40.75 | 40.89 | 40.89 | -2.24% | 448 |
| Jan 31, 2025 | 42.02 | 42.02 | 41.83 | 41.83 | 41.83 | -0.52% | 250 |
| Jan 30, 2025 | 42.15 | 42.15 | 42.05 | 42.05 | 42.05 | 1.01% | 162 |
| Jan 29, 2025 | 41.70 | 41.70 | 41.63 | 41.63 | 41.63 | -0.12% | 849 |
| Jan 28, 2025 | 41.46 | 41.68 | 41.46 | 41.68 | 41.68 | 0.22% | 344 |
| Jan 27, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -0.29% | 6 |
| Jan 24, 2025 | 41.65 | 41.71 | 41.65 | 41.71 | 41.71 | 0.95% | 1,002 |
| Jan 23, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 1.77% | 75 |
| Jan 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.07% | 87 |
| Jan 21, 2025 | 40.56 | 40.57 | 40.56 | 40.57 | 40.57 | 2.36% | 216 |
| Jan 17, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 1.06% | 13 |
| Jan 16, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.07% | 12 |