First Trust Germany Alphadex Fund (FGM)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 October 02, 2026, is $58.41.

First Trust Germany Alphadex Fund all-time high stock price is $71.12, occurred on February 10, 2026.
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 $58.41 now.
The 52-week high stock price for FGM is $71.12, representing a 21.76% increase from the current share price, occurred on February 10, 2026.
The 52-week low stock price for FGM is $54.50, indicating a -6.69% decrease from the current share price, occurred on October 23, 2025.
The closing price of First Trust Germany Alphadex Fund (FGM) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 02, 2026	$58.52	$58.40	$0.12	13,538.0	+0.68%
Oct 01, 2026	$58.02	$57.83	$0.1878	2,238.0	-1.97%
Sep 30, 2026	$59.26	$59.19	$0.0739	849.0	-0.94%
Sep 29, 2026	$59.75	$59.75	$0.00	299.0	-1.02%
Sep 28, 2026	$60.62	$60.10	$0.5201	3,831.0	-0.80%
Sep 25, 2026	$60.86	$60.16	$0.6972	489.0	+0.79%
Sep 24, 2026	$60.62	$60.38	$0.2476	721.0	-0.86%
Sep 23, 2026	$61.16	$60.90	$0.2639	937.0	-2.43%
Sep 22, 2026	$62.41	$62.11	$0.3049	1,591.0	+0.98%
Sep 21, 2026	$61.87	$61.66	$0.21	36,648.0	+0.41%
Sep 18, 2026	$61.56	$61.45	$0.106	34,409.0	-1.42%
Sep 17, 2026	$62.54	$61.35	$1.19	4,339.0	+0.74%
Sep 16, 2026	$62.53	$61.98	$0.5512	774.0	-0.45%
Sep 15, 2026	$62.26	$62.26	$0.00	166.0	-0.21%
Sep 14, 2026	$62.46	$61.71	$0.75	2,502.0	-1.60%
Sep 11, 2026	$63.52	$63.37	$0.15	956.0	+0.50%
Sep 10, 2026	$63.38	$63.10	$0.2826	1,398.0	-1.52%
Sep 09, 2026	$64.07	$64.07	$0.00	187.0	-1.01%
Sep 08, 2026	$64.72	$64.71	$0.0147	371.0	+0.70%
Sep 04, 2026	$64.70	$64.20	$0.50	3,354.0	+0.92%
Sep 03, 2026	$63.82	$63.69	$0.13	325.0	+1.27%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$58.52	$57.83	$0.69	29,314.0	-1.31%
Sep, 2026	$64.72	$59.19	$5.54	96,165.0	-7.48%
Aug, 2026	$64.61	$62.48	$2.13	37,575.0	+1.16%
Jul, 2026	$65.65	$61.71	$3.94	29,142.0	-0.36%
Jun, 2026	$66.05	$61.38	$4.67	90,478.0	-4.69%
May, 2026	$68.85	$62.75	$6.10	258,043.0	+3.07%
Apr, 2026	$67.60	$59.12	$8.48	256,449.0	+7.65%
Mar, 2026	$67.32	$57.45	$9.87	439,245.0	-13.63%
Feb, 2026	$71.12	$67.05	$4.07	565,246.0	+3.90%
Jan, 2026	$68.56	$62.72	$5.84	260,488.0	+7.25%

First Trust Germany Alphadex Fund Stock (FGM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$62.76	$58.20	$4.56	161,428.0	+6.43%
Nov, 2025	$60.21	$54.83	$5.38	35,858.0	+1.02%
Oct, 2025	$60.68	$54.50	$6.18	83,318.0	-1.07%
Sep, 2025	$58.81	$55.73	$3.08	147,724.0	+2.63%
Aug, 2025	$58.69	$52.93	$5.76	139,971.0	+3.28%
Jul, 2025	$58.42	$55.18	$3.24	188,586.0	-1.55%
Jun, 2025	$56.47	$53.47	$3.00	676,505.0	+2.91%
May, 2025	$55.72	$50.10	$5.62	323,793.0	+9.17%
Apr, 2025	$50.75	$40.61	$10.14	98,808.0	+9.28%
Mar, 2025	$50.75	$44.96	$5.79	350,433.0	+4.40%
Feb, 2025	$44.70	$40.75	$3.95	8,590.0	+5.12%
Jan, 2025	$42.15	$37.84	$4.31	5,974.0	+8.92%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.08	$35.98	$4.10	21,983.0	-0.85%
Nov, 2024	$38.95	$37.54	$1.41	4,858.0	+0.45%
Oct, 2024	$39.61	$38.45	$1.16	5,098.0	-3.71%
Sep, 2024	$40.18	$36.69	$3.49	6,748.0	+3.47%
Aug, 2024	$38.59	$35.02	$3.57	5,419.0	+3.02%
Jul, 2024	$38.91	$35.53	$3.38	34,924.0	+1.54%
Jun, 2024	$40.62	$36.81	$3.81	19,164.0	-8.55%
May, 2024	$41.02	$38.39	$2.63	18,126.0	+4.92%
Apr, 2024	$40.42	$38.28	$2.14	21,758.0	-4.11%
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%