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 April 06, 2026, is $61.21.

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 $61.21 now.
The 52-week high stock price for FGM is $71.12, representing a 16.19% increase from the current share price, occurred on February 10, 2026.
The 52-week low stock price for FGM is $40.61, indicating a -33.65% decrease from the current share price, occurred on April 07, 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
Apr 06, 2026	$61.83	$60.85	$0.975	89,279.0	+1.43%
Apr 02, 2026	$65.03	$59.12	$5.91	8,727.0	-1.45%
Apr 01, 2026	$61.50	$60.91	$0.5899	10,040.0	+2.03%
Mar 31, 2026	$60.02	$58.77	$1.25	2,581.0	+3.66%
Mar 30, 2026	$58.24	$57.90	$0.3449	5,294.0	-0.19%
Mar 27, 2026	$58.41	$57.97	$0.445	870.0	-1.30%
Mar 26, 2026	$59.54	$58.77	$0.77	9,374.0	-2.47%
Mar 25, 2026	$60.70	$60.14	$0.56	8,067.0	+2.03%
Mar 24, 2026	$59.33	$58.49	$0.84	9,538.0	-0.73%
Mar 23, 2026	$60.48	$58.95	$1.53	22,029.0	+3.13%
Mar 20, 2026	$59.11	$57.45	$1.66	26,056.0	-3.33%
Mar 19, 2026	$60.05	$58.62	$1.43	7,271.0	-1.40%
Mar 18, 2026	$61.42	$60.38	$1.04	5,394.0	-1.17%
Mar 17, 2026	$61.46	$61.02	$0.44	21,256.0	+1.62%
Mar 16, 2026	$60.40	$59.77	$0.63	5,395.0	+1.83%
Mar 13, 2026	$60.48	$59.08	$1.40	3,307.0	-2.55%
Mar 12, 2026	$61.46	$59.98	$1.48	5,713.0	-2.52%
Mar 11, 2026	$62.75	$61.77	$0.976	94,838.0	+0.21%
Mar 10, 2026	$63.15	$62.18	$0.9696	2,283.0	+0.70%

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
Apr, 2026	$65.03	$59.12	$5.91	197,325.0	+1.99%
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%