First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
62.89
-0.03 (-0.05%)
At close: Sep 2, 2026, 4:00 PM EDT
62.90
+0.01 (0.01%)
After-hours: Sep 2, 2026, 7:30 PM EDT
FGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 60.25 | 62.89 | 60.25 | 62.68 | 62.68 | -0.39% | 948 |
| Sep 1, 2026 | 63.16 | 63.16 | 62.93 | 62.93 | 62.93 | -1.63% | 1,071 |
| Aug 31, 2026 | 64.25 | 64.25 | 63.76 | 63.97 | 63.97 | -0.79% | 2,245 |
| Aug 28, 2026 | 64.61 | 64.61 | 64.41 | 64.49 | 64.48 | 0.12% | 4,667 |
| Aug 27, 2026 | 64.32 | 64.41 | 64.32 | 64.41 | 64.41 | 0.60% | 2,687 |
| Aug 26, 2026 | 64.16 | 64.16 | 63.88 | 64.02 | 64.02 | 0.26% | 2,940 |
| Aug 25, 2026 | 63.53 | 63.86 | 63.53 | 63.86 | 63.86 | 0.56% | 3,152 |
| Aug 24, 2026 | 63.25 | 63.50 | 63.25 | 63.50 | 63.50 | -0.04% | 3,238 |
| Aug 21, 2026 | 63.55 | 63.55 | 63.53 | 63.53 | 63.53 | 1.09% | 521 |
| Aug 20, 2026 | 62.76 | 62.84 | 62.76 | 62.84 | 62.84 | -0.49% | 257 |
| Aug 19, 2026 | 63.00 | 63.15 | 63.00 | 63.15 | 63.15 | 0.96% | 500 |
| Aug 18, 2026 | 62.89 | 62.89 | 62.49 | 62.55 | 62.54 | -1.02% | 1,764 |
| Aug 17, 2026 | 62.92 | 63.38 | 62.92 | 63.19 | 63.19 | -0.61% | 1,533 |
| Aug 14, 2026 | 63.54 | 63.58 | 63.54 | 63.58 | 63.58 | 0.18% | 379 |
| Aug 13, 2026 | 63.38 | 63.47 | 63.33 | 63.47 | 63.47 | 0.01% | 3,175 |
| Aug 12, 2026 | 63.63 | 63.63 | 63.44 | 63.46 | 63.46 | 0.15% | 1,195 |
| Aug 11, 2026 | 63.55 | 63.55 | 63.36 | 63.36 | 63.36 | 0.10% | 401 |
| Aug 10, 2026 | 63.38 | 63.38 | 63.30 | 63.30 | 63.30 | -0.98% | 1,534 |
| Aug 7, 2026 | 63.82 | 64.02 | 63.82 | 63.93 | 63.93 | 0.36% | 2,796 |
| Aug 6, 2026 | 63.69 | 63.70 | 63.63 | 63.70 | 63.70 | -0.35% | 1,406 |
| Aug 5, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.38% | 1,701 |
| Aug 4, 2026 | 63.59 | 64.17 | 63.59 | 64.17 | 64.17 | 0.67% | 1,263 |
| Aug 3, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.79% | 242 |
| Jul 31, 2026 | 63.25 | 63.25 | 63.24 | 63.24 | 63.24 | -1.06% | 906 |
| Jul 30, 2026 | 63.75 | 63.92 | 63.75 | 63.92 | 63.92 | 2.33% | 619 |
| Jul 29, 2026 | 62.40 | 62.90 | 62.40 | 62.47 | 62.46 | -0.17% | 1,260 |
| Jul 28, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.42% | 138 |
| Jul 27, 2026 | 62.10 | 62.31 | 62.10 | 62.31 | 62.31 | 0.50% | 4,402 |
| Jul 24, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | 0.37% | 712 |
| Jul 23, 2026 | 61.78 | 61.78 | 61.71 | 61.77 | 61.77 | -1.77% | 1,441 |
| Jul 22, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.17% | 359 |
| Jul 21, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 1.41% | 241 |
| Jul 20, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.26% | 195 |
| Jul 17, 2026 | 62.16 | 62.69 | 62.16 | 62.69 | 62.69 | -0.16% | 3,834 |
| Jul 16, 2026 | 62.96 | 62.97 | 62.70 | 62.79 | 62.79 | -0.52% | 5,413 |
| Jul 15, 2026 | 63.10 | 63.22 | 62.98 | 63.12 | 63.12 | 0.44% | 1,104 |
| Jul 14, 2026 | 62.93 | 62.93 | 62.84 | 62.84 | 62.84 | 0.66% | 414 |
| Jul 13, 2026 | 62.58 | 63.00 | 62.43 | 62.43 | 62.43 | -0.73% | 2,595 |
| Jul 10, 2026 | 62.29 | 62.89 | 62.29 | 62.89 | 62.89 | 0.06% | 324 |
| Jul 9, 2026 | 62.73 | 62.86 | 62.73 | 62.86 | 62.86 | 0.58% | 677 |
| Jul 8, 2026 | 62.65 | 62.65 | 62.50 | 62.50 | 62.50 | -2.64% | 633 |
| Jul 7, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.19 | -2.03% | 271 |
| Jul 6, 2026 | 65.44 | 65.65 | 65.44 | 65.53 | 65.52 | 1.14% | 1,084 |
| Jul 2, 2026 | 64.65 | 64.79 | 64.65 | 64.79 | 64.79 | 3.09% | 1,429 |
| Jul 1, 2026 | 62.64 | 63.00 | 62.64 | 62.84 | 62.84 | -0.99% | 1,156 |
| Jun 30, 2026 | 62.30 | 63.47 | 62.30 | 63.47 | 63.47 | 1.14% | 3,534 |
| Jun 29, 2026 | 61.38 | 62.76 | 61.38 | 62.76 | 62.76 | -0.06% | 2,918 |
| Jun 26, 2026 | 63.08 | 63.08 | 62.66 | 62.79 | 62.79 | -1.58% | 700 |
| Jun 25, 2026 | 63.53 | 64.26 | 63.53 | 63.80 | 63.80 | 1.96% | 1,213 |
| Jun 24, 2026 | 63.68 | 63.70 | 63.32 | 63.42 | 62.58 | -0.55% | 6,488 |