38.28
price down icon0.30%   -0.1157
after-market  After Hours:  38.28 
loading

First Trust Germany AlphaDEX Fund Stock (FGM) Price History

The historical daily chart and data for First Trust Germany AlphaDEX Fund stock (FGM), show that the latest closing stock price as of April 19, 2024, is $38.28.
  • First Trust Germany AlphaDEX Fund all-time high stock price is $60.82, occurred on June 07, 2021.
  • The lowest First Trust Germany AlphaDEX Fund stock price recorded was $0.00 on August 24, 2020. Since then, First Trust Germany AlphaDEX Fund's stock price has risen over to $38.28 now.
  • The 52-week high stock price for FGM is $40.45, representing a 5.66% increase from the current share price, occurred on July 13, 2023.
  • The 52-week low stock price for FGM is $33.13, indicating a -13.45% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of First Trust Germany AlphaDEX Fund (FGM) stock in the beginning of 2023 was $53.78. The stock closed the year at $35.38, a loss of over -34.21% for the year.
The table below shows more information about FGM historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $38.28 $38.28 $0.00 4.00 -0.30%
Apr 18, 2024 $38.61 $38.40 $0.2143 305.0 -0.04%
Apr 17, 2024 $38.41 $38.41 $0.00 4.00 +0.18%
Apr 16, 2024 $38.48 $38.34 $0.14 117.0 -1.11%
Apr 15, 2024 $39.58 $38.77 $0.81 158.0 -0.72%
Apr 12, 2024 $39.05 $39.05 $0.00 69.00 -1.68%
Apr 11, 2024 $39.72 $39.72 $0.00 0.00 -0.35%
Apr 10, 2024 $39.94 $39.86 $0.08 190.0 -1.39%
Apr 09, 2024 $40.42 $40.42 $0.00 16.00 +0.57%
Apr 05, 2024 $40.19 $40.19 $0.00 6.00 -0.02%
Apr 04, 2024 $40.20 $40.20 $0.00 6.00 -0.52%
Apr 03, 2024 $40.41 $39.98 $0.43 1,336.0 +1.84%
Apr 02, 2024 $39.68 $39.63 $0.05 444.0 -1.20%
Apr 01, 2024 $40.28 $40.09 $0.19 17,135.0 +0.16%
Mar 28, 2024 $40.10 $40.10 $0.00 329.0 -0.59%
Mar 27, 2024 $40.34 $40.28 $0.06 7,074.0 +1.12%
Mar 26, 2024 $39.89 $39.89 $0.00 3.00 +0.82%
Mar 25, 2024 $39.63 $39.57 $0.06 423.0 +0.06%

First Trust Germany AlphaDEX Fund Stock (FGM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Germany AlphaDEX Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FGM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Germany AlphaDEX Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Germany AlphaDEX Fund Stock (FGM) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $40.42 $38.28 $2.14 19,794.0 -4.54%
Mar, 2024 $40.34 $38.45 $1.89 17,818.0 +3.46%
Feb, 2024 $39.14 $37.24 $1.90 28,692.0 +2.62%
Jan, 2024 $38.57 $36.74 $1.83 59,135.0 -2.88%

First Trust Germany AlphaDEX Fund Stock (FGM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $39.32 $37.14 $2.18 54,786.0 +3.35%
Nov, 2023 $37.99 $33.21 $4.78 128,195.0 +12.12%
Oct, 2023 $36.00 $33.13 $2.87 17,044.0 -7.29%
Sep, 2023 $38.15 $35.11 $3.04 21,643.0 -6.00%
Aug, 2023 $39.76 $37.36 $2.40 12,781.0 -4.00%
Jul, 2023 $40.45 $37.82 $2.63 18,545.0 +3.28%
Jun, 2023 $39.77 $37.55 $2.22 175,163.0 +5.60%
May, 2023 $39.77 $36.78 $2.99 22,827.0 -7.54%
Apr, 2023 $39.78 $37.23 $2.55 27,993.0 +3.97%
Mar, 2023 $40.35 $35.91 $4.44 40,713.0 -2.47%
Feb, 2023 $41.26 $38.70 $2.56 46,262.0 -1.90%
Jan, 2023 $40.17 $35.91 $4.27 48,417.0 +13.03%

First Trust Germany AlphaDEX Fund Stock (FGM) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $35.75 $34.51 $1.24 67,450.0 +0.80%
Nov, 2022 $35.36 $30.10 $5.26 50,066.0 +11.96%
Oct, 2022 $31.90 $27.54 $4.36 44,208.0 +11.49%
Sep, 2022 $34.84 $28.05 $6.79 45,506.0 -14.12%
Aug, 2022 $35.59 $32.08 $3.51 99,729.0 -5.46%
Jul, 2022 $34.77 $31.13 $3.64 80,626.0 +2.67%
Jun, 2022 $42.62 $33.18 $9.44 24,397.0 -19.23%
May, 2022 $42.17 $37.72 $4.45 110,116.0 +1.70%
Apr, 2022 $44.53 $39.72 $4.81 91,775.0 -6.45%
Mar, 2022 $47.07 $39.55 $7.52 1,350,571.0 -6.14%
Feb, 2022 $52.75 $45.52 $7.23 57,260.0 -8.45%
Jan, 2022 $54.32 $48.85 $5.47 27,336.0 -4.83%
exchange_traded_fund VTV
$155.96
price up icon 0.74%
exchange_traded_fund VUG
$322.46
price down icon 2.26%
exchange_traded_fund IJH
$56.58
price up icon 0.27%
exchange_traded_fund EFA
$76.12
price up icon 0.04%
exchange_traded_fund IWF
$316.15
price down icon 1.96%
exchange_traded_fund QQQ
$414.65
price down icon 2.07%
Cap:     |  Volume (24h):