First Trust Germany AlphaDEX Fund (FGM)
57.49
+0.11
(+0.19%)
USD |
NASDAQ |
Oct 28, 16:00
FGM Price : 57.49 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 57.17 | 57.49 | 57.17 | 57.49 | 1125.00 |
| Oct 27, 2026 | 57.34 | 57.38 | 57.34 | 57.38 | 513.00 |
| Oct 26, 2026 | 57.13 | 57.18 | 57.06 | 57.06 | 2458.00 |
| Oct 23, 2026 | 56.40 | 56.49 | 56.37 | 56.38 | 7001.00 |
| Oct 22, 2026 | 57.08 | 57.08 | 56.83 | 56.99 | 2141.00 |
| Oct 21, 2026 | 57.97 | 57.99 | 57.93 | 57.93 | 483.00 |
| Oct 20, 2026 | 56.91 | 57.95 | 56.91 | 57.95 | 827.00 |
| Oct 19, 2026 | 57.48 | 57.53 | 57.43 | 57.43 | 3388.00 |
| Oct 16, 2026 | 58.46 | 58.46 | 57.93 | 57.96 | 2116.00 |
| Oct 15, 2026 | 56.88 | 57.65 | 56.88 | 57.65 | 1289.00 |
| Oct 14, 2026 | 57.17 | 57.17 | 56.92 | 56.98 | 889.00 |
| Oct 13, 2026 | 57.40 | 57.42 | 57.07 | 57.42 | 6737.00 |
| Oct 12, 2026 | 57.14 | 57.14 | 56.96 | 57.01 | 1322.00 |
| Oct 09, 2026 | 57.19 | 57.19 | 56.96 | 57.10 | 2245.00 |
| Oct 08, 2026 | 56.54 | 56.75 | 56.38 | 56.75 | 6309.00 |
| Oct 07, 2026 | 57.10 | 57.44 | 57.10 | 57.44 | 1021.00 |
| Oct 06, 2026 | 58.60 | 58.60 | 58.39 | 58.39 | 482.00 |
| Oct 05, 2026 | 59.80 | 61.59 | 58.06 | 58.17 | 3407.00 |
| Oct 02, 2026 | 58.52 | 58.52 | 58.40 | 58.41 | 13538.00 |
| Oct 01, 2026 | 57.84 | 58.02 | 57.83 | 58.02 | 2239.00 |
| Sep 30, 2026 | 59.26 | 59.26 | 59.19 | 59.19 | 849.00 |
| Sep 29, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 299.00 |
| Sep 28, 2026 | 60.62 | 60.62 | 60.10 | 60.37 | 3831.00 |
| Sep 25, 2026 | 60.46 | 60.86 | 60.16 | 60.86 | 490.00 |
| Sep 24, 2026 | 60.62 | 60.62 | 60.38 | 60.38 | 723.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median