First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
63.46
+0.10 (0.16%)
Aug 12, 2026, 4:00 PM EDT - Market closed
FGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 63.61 | 63.94 | 63.61 | 63.77 | 62.92 | -1.97% | 9,708 |
| Jun 22, 2026 | 64.74 | 65.05 | 64.52 | 65.05 | 64.19 | 0.62% | 12,315 |
| Jun 18, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 63.79 | -0.08% | 781 |
| Jun 17, 2026 | 65.40 | 65.40 | 64.70 | 64.70 | 63.84 | -0.66% | 1,738 |
| Jun 16, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 64.27 | -0.13% | 300 |
| Jun 15, 2026 | 64.58 | 65.53 | 64.58 | 65.22 | 64.35 | 1.34% | 3,927 |
| Jun 12, 2026 | 64.42 | 64.47 | 64.13 | 64.35 | 63.50 | 1.21% | 1,240 |
| Jun 11, 2026 | 61.66 | 63.73 | 61.66 | 63.58 | 62.74 | 3.12% | 29,453 |
| Jun 10, 2026 | 62.44 | 62.44 | 61.60 | 61.66 | 60.84 | -2.01% | 2,420 |
| Jun 9, 2026 | 63.94 | 63.94 | 62.35 | 62.93 | 62.09 | -0.66% | 1,238 |
| Jun 8, 2026 | 63.70 | 63.82 | 63.35 | 63.35 | 62.50 | -0.78% | 2,890 |
| Jun 5, 2026 | 64.37 | 64.37 | 63.84 | 63.84 | 62.99 | -1.82% | 2,952 |
| Jun 4, 2026 | 65.17 | 65.17 | 64.96 | 65.03 | 64.16 | 0.14% | 1,236 |
| Jun 3, 2026 | 65.13 | 65.13 | 64.94 | 64.94 | 64.07 | -1.22% | 1,814 |
| Jun 2, 2026 | 65.92 | 65.92 | 65.60 | 65.74 | 64.86 | -0.34% | 2,107 |