First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
61.77
-1.11 (-1.77%)
At close: Jul 23, 2026, 4:00 PM EDT
61.77
0.00 (0.00%)
After-hours: Jul 23, 2026, 4:15 PM EDT
FGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 61.78 | 61.78 | 61.71 | 61.71 | 61.71 | -1.86% | 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 |
| Jun 1, 2026 | 65.69 | 66.05 | 65.50 | 65.96 | 65.08 | -0.95% | 1,506 |
| May 29, 2026 | 66.97 | 66.97 | 66.59 | 66.59 | 65.71 | -0.43% | 2,648 |
| May 28, 2026 | 67.09 | 67.11 | 66.88 | 66.88 | 65.99 | 0.05% | 1,000 |
| May 27, 2026 | 66.83 | 66.84 | 66.70 | 66.84 | 65.95 | 0.71% | 1,480 |
| May 26, 2026 | 66.20 | 66.37 | 66.20 | 66.37 | 65.49 | 2.49% | 1,301 |
| May 22, 2026 | 65.16 | 65.16 | 64.72 | 64.76 | 63.90 | -0.41% | 1,448 |
| May 21, 2026 | 64.31 | 65.03 | 64.31 | 65.03 | 64.17 | 0.69% | 1,412 |
| May 20, 2026 | 64.64 | 64.64 | 64.58 | 64.58 | 63.73 | 1.88% | 688 |
| May 19, 2026 | 63.44 | 63.52 | 63.39 | 63.39 | 62.55 | -2.00% | 1,016 |
| May 18, 2026 | 64.50 | 64.69 | 64.38 | 64.69 | 63.83 | 0.79% | 4,243 |
| May 15, 2026 | 64.28 | 64.28 | 64.18 | 64.18 | 63.33 | -2.45% | 2,677 |
| May 14, 2026 | 65.83 | 65.83 | 65.77 | 65.79 | 64.92 | -0.09% | 1,152 |
| May 13, 2026 | 65.49 | 65.85 | 65.49 | 65.85 | 64.97 | 0.36% | 1,700 |
| May 12, 2026 | 65.40 | 65.62 | 65.34 | 65.61 | 64.74 | -1.28% | 2,502 |