First Trust Germany AlphaDEX Fund (FGM)
64.37
+0.35
(+0.54%)
USD |
NASDAQ |
Aug 27, 16:00
64.37
0.00 (0.00%)
After-Hours: 16:44
FGM Price : 64.37 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 64.16 | 64.16 | 63.88 | 64.02 | 2940.00 |
| Aug 25, 2026 | 63.53 | 63.86 | 63.53 | 63.86 | 3152.00 |
| Aug 24, 2026 | 63.25 | 63.50 | 63.25 | 63.50 | 3238.00 |
| Aug 21, 2026 | 63.54 | 63.54 | 63.53 | 63.53 | 521.00 |
| Aug 20, 2026 | 62.76 | 62.84 | 62.76 | 62.84 | 257.00 |
| Aug 19, 2026 | 63.00 | 63.15 | 63.00 | 63.15 | 500.00 |
| Aug 18, 2026 | 62.89 | 62.89 | 62.48 | 62.54 | 1764.00 |
| Aug 17, 2026 | 62.92 | 63.38 | 62.92 | 63.19 | 1534.00 |
| Aug 14, 2026 | 63.54 | 63.58 | 63.54 | 63.58 | 379.00 |
| Aug 13, 2026 | 63.38 | 63.47 | 63.33 | 63.47 | 3175.00 |
| Aug 12, 2026 | 63.63 | 63.63 | 63.44 | 63.46 | 1196.00 |
| Aug 11, 2026 | 63.55 | 63.55 | 63.36 | 63.36 | 402.00 |
| Aug 10, 2026 | 63.38 | 63.38 | 63.30 | 63.30 | 1534.00 |
| Aug 07, 2026 | 63.82 | 64.02 | 63.82 | 63.93 | 2797.00 |
| Aug 06, 2026 | 63.68 | 63.70 | 63.63 | 63.70 | 1407.00 |
| Aug 05, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 1701.00 |
| Aug 04, 2026 | 63.59 | 64.17 | 63.59 | 64.17 | 1263.00 |
| Aug 03, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 242.00 |
| Jul 31, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 907.00 |
| Jul 30, 2026 | 63.75 | 63.92 | 63.75 | 63.92 | 619.00 |
| Jul 29, 2026 | 62.40 | 62.90 | 62.40 | 62.46 | 1260.00 |
| Jul 28, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 138.00 |
| Jul 27, 2026 | 62.10 | 62.31 | 62.10 | 62.31 | 4403.00 |
| Jul 24, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 712.00 |
| Jul 23, 2026 | 61.78 | 61.78 | 61.71 | 61.77 | 1442.00 |
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