First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
60.24
+1.70 (2.91%)
At close: Nov 9, 2026, 4:00 PM EST
60.34
+0.10 (0.16%)
After-hours: Nov 9, 2026, 7:30 PM EST
FGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 59.74 | 60.28 | 59.67 | 60.24 | 60.24 | 2.91% | 6,953 |
| Nov 6, 2026 | 58.41 | 58.84 | 58.23 | 58.54 | 58.54 | -1.11% | 1,002,096 |
| Nov 5, 2026 | 60.30 | 60.30 | 59.20 | 59.20 | 59.20 | -1.10% | 2,694 |
| Nov 4, 2026 | 60.10 | 60.22 | 59.25 | 59.86 | 59.86 | 2.80% | 266,109 |
| Nov 3, 2026 | 58.80 | 58.80 | 58.15 | 58.22 | 58.22 | -0.09% | 2,393 |
| Nov 2, 2026 | 58.37 | 58.65 | 58.28 | 58.28 | 58.28 | 1.29% | 483 |
| Oct 30, 2026 | 57.66 | 57.66 | 57.54 | 57.54 | 57.54 | -1.29% | 958 |
| Oct 29, 2026 | 57.86 | 58.29 | 57.86 | 58.29 | 58.29 | 1.39% | 319 |
| Oct 28, 2026 | 57.17 | 57.49 | 57.17 | 57.49 | 57.49 | 0.19% | 1,125 |
| Oct 27, 2026 | 57.35 | 57.38 | 57.35 | 57.38 | 57.38 | 0.57% | 513 |
| Oct 26, 2026 | 57.13 | 57.18 | 57.06 | 57.06 | 57.06 | 1.20% | 2,457 |
| Oct 23, 2026 | 56.40 | 56.49 | 56.37 | 56.38 | 56.38 | -1.07% | 7,001 |
| Oct 22, 2026 | 57.08 | 57.08 | 56.83 | 56.99 | 56.99 | -1.63% | 2,141 |
| Oct 21, 2026 | 57.97 | 57.99 | 57.93 | 57.93 | 57.93 | -0.02% | 483 |
| Oct 20, 2026 | 56.91 | 57.95 | 56.91 | 57.95 | 57.95 | 0.90% | 827 |
| Oct 19, 2026 | 57.48 | 57.53 | 57.43 | 57.43 | 57.43 | -0.91% | 3,388 |
| Oct 16, 2026 | 58.47 | 58.47 | 57.93 | 57.96 | 57.96 | 0.53% | 2,116 |
| Oct 15, 2026 | 56.88 | 57.65 | 56.88 | 57.65 | 57.65 | 1.19% | 1,289 |
| Oct 14, 2026 | 57.17 | 57.17 | 56.92 | 56.98 | 56.98 | -0.77% | 888 |
| Oct 13, 2026 | 57.40 | 57.42 | 57.07 | 57.42 | 57.42 | 0.71% | 6,737 |
| Oct 12, 2026 | 57.14 | 57.14 | 56.96 | 57.01 | 57.01 | -0.15% | 1,322 |
| Oct 9, 2026 | 57.19 | 57.19 | 56.96 | 57.10 | 57.10 | 0.62% | 2,245 |
| Oct 8, 2026 | 56.54 | 56.75 | 56.38 | 56.75 | 56.75 | -1.21% | 6,309 |
| Oct 7, 2026 | 57.10 | 57.44 | 57.10 | 57.44 | 57.44 | -1.63% | 1,021 |
| Oct 6, 2026 | 58.60 | 58.60 | 58.39 | 58.39 | 58.39 | 0.39% | 482 |
| Oct 5, 2026 | 59.80 | 61.59 | 58.06 | 58.17 | 58.17 | -0.42% | 3,406 |
| Oct 2, 2026 | 58.52 | 58.52 | 58.40 | 58.41 | 58.41 | 0.68% | 13,538 |
| Oct 1, 2026 | 57.84 | 58.02 | 57.83 | 58.02 | 58.02 | -1.97% | 2,238 |
| Sep 30, 2026 | 59.26 | 59.26 | 59.19 | 59.19 | 59.19 | -0.94% | 849 |
| Sep 29, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -1.02% | 299 |
| Sep 28, 2026 | 60.62 | 60.62 | 60.10 | 60.37 | 60.37 | -0.80% | 3,831 |
| Sep 25, 2026 | 60.46 | 60.86 | 60.16 | 60.86 | 60.86 | 0.79% | 489 |
| Sep 24, 2026 | 60.63 | 60.63 | 60.38 | 60.38 | 60.38 | -0.55% | 722 |
| Sep 23, 2026 | 61.17 | 61.17 | 60.90 | 60.90 | 60.71 | -2.43% | 937 |
| Sep 22, 2026 | 62.41 | 62.42 | 62.11 | 62.42 | 62.22 | 0.98% | 1,591 |
| Sep 21, 2026 | 61.66 | 61.87 | 61.66 | 61.81 | 61.62 | 0.41% | 36,648 |
| Sep 18, 2026 | 61.45 | 61.56 | 61.45 | 61.56 | 61.36 | -1.42% | 34,409 |
| Sep 17, 2026 | 62.54 | 62.54 | 61.35 | 62.45 | 62.25 | 0.74% | 4,339 |
| Sep 16, 2026 | 62.45 | 62.54 | 61.98 | 61.98 | 61.79 | -0.45% | 774 |
| Sep 15, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.07 | -0.21% | 166 |
| Sep 14, 2026 | 61.71 | 62.46 | 61.71 | 62.40 | 62.20 | -1.60% | 2,503 |
| Sep 11, 2026 | 63.52 | 63.52 | 63.37 | 63.41 | 63.21 | 0.50% | 957 |
| Sep 10, 2026 | 63.38 | 63.38 | 63.10 | 63.10 | 62.90 | -1.52% | 1,398 |
| Sep 9, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 63.87 | -1.01% | 187 |
| Sep 8, 2026 | 64.71 | 64.73 | 64.71 | 64.73 | 64.52 | 0.70% | 372 |
| Sep 4, 2026 | 64.69 | 64.70 | 64.20 | 64.27 | 64.07 | 0.92% | 3,355 |
| Sep 3, 2026 | 63.82 | 63.82 | 63.69 | 63.69 | 63.49 | 1.27% | 346 |
| Sep 2, 2026 | 60.25 | 62.89 | 60.25 | 62.89 | 62.70 | -0.05% | 949 |
| Sep 1, 2026 | 63.16 | 63.16 | 62.93 | 62.93 | 62.73 | -1.63% | 1,071 |
| Aug 31, 2026 | 64.25 | 64.25 | 63.76 | 63.97 | 63.77 | -0.79% | 2,245 |