First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
62.79
-1.01 (-1.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.08 | 63.08 | 62.66 | 62.66 | 62.66 | -1.79% | 700 |
| Jun 25, 2026 | 63.53 | 64.26 | 63.53 | 63.80 | 63.80 | 1.96% | 1,213 |
| Jun 24, 2026 | 63.68 | 63.70 | 63.32 | 63.42 | 62.58 | -0.55% | 6,488 |
| Jun 23, 2026 | 63.61 | 63.94 | 63.61 | 63.77 | 62.92 | -1.97% | 9,708 |
| Jun 22, 2026 | 64.74 | 65.05 | 64.52 | 65.05 | 64.19 | 0.62% | 12,315 |
| Jun 18, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 63.79 | -0.08% | 781 |
| Jun 17, 2026 | 65.40 | 65.40 | 64.70 | 64.70 | 63.84 | -0.66% | 1,738 |
| Jun 16, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 64.27 | -0.13% | 300 |
| Jun 15, 2026 | 64.58 | 65.53 | 64.58 | 65.22 | 64.35 | 1.34% | 3,927 |
| Jun 12, 2026 | 64.42 | 64.47 | 64.13 | 64.35 | 63.50 | 1.21% | 1,240 |
| Jun 11, 2026 | 61.66 | 63.73 | 61.66 | 63.58 | 62.74 | 3.12% | 29,453 |
| Jun 10, 2026 | 62.44 | 62.44 | 61.60 | 61.66 | 60.84 | -2.01% | 2,420 |
| Jun 9, 2026 | 63.94 | 63.94 | 62.35 | 62.93 | 62.09 | -0.66% | 1,238 |
| Jun 8, 2026 | 63.70 | 63.82 | 63.35 | 63.35 | 62.50 | -0.78% | 2,890 |
| Jun 5, 2026 | 64.37 | 64.37 | 63.84 | 63.84 | 62.99 | -1.82% | 2,952 |
| Jun 4, 2026 | 65.17 | 65.17 | 64.96 | 65.03 | 64.16 | 0.14% | 1,236 |
| Jun 3, 2026 | 65.13 | 65.13 | 64.94 | 64.94 | 64.07 | -1.22% | 1,814 |
| Jun 2, 2026 | 65.92 | 65.92 | 65.60 | 65.74 | 64.86 | -0.34% | 2,107 |
| Jun 1, 2026 | 65.69 | 66.05 | 65.50 | 65.96 | 65.08 | -0.95% | 1,506 |
| May 29, 2026 | 66.97 | 66.97 | 66.59 | 66.59 | 65.71 | -0.43% | 2,648 |
| May 28, 2026 | 67.09 | 67.11 | 66.88 | 66.88 | 65.99 | 0.05% | 1,000 |
| May 27, 2026 | 66.83 | 66.84 | 66.70 | 66.84 | 65.95 | 0.71% | 1,480 |
| May 26, 2026 | 66.20 | 66.37 | 66.20 | 66.37 | 65.49 | 2.49% | 1,301 |
| May 22, 2026 | 65.16 | 65.16 | 64.72 | 64.76 | 63.90 | -0.41% | 1,448 |
| May 21, 2026 | 64.31 | 65.03 | 64.31 | 65.03 | 64.17 | 0.69% | 1,412 |
| May 20, 2026 | 64.64 | 64.64 | 64.58 | 64.58 | 63.73 | 1.88% | 688 |
| May 19, 2026 | 63.44 | 63.52 | 63.39 | 63.39 | 62.55 | -2.00% | 1,016 |
| May 18, 2026 | 64.50 | 64.69 | 64.38 | 64.69 | 63.83 | 0.79% | 4,243 |
| May 15, 2026 | 64.28 | 64.28 | 64.18 | 64.18 | 63.33 | -2.45% | 2,677 |
| May 14, 2026 | 65.83 | 65.83 | 65.77 | 65.79 | 64.92 | -0.09% | 1,152 |
| May 13, 2026 | 65.49 | 65.85 | 65.49 | 65.85 | 64.97 | 0.36% | 1,700 |
| May 12, 2026 | 65.40 | 65.62 | 65.34 | 65.61 | 64.74 | -1.28% | 2,502 |
| May 11, 2026 | 65.86 | 66.55 | 65.08 | 66.46 | 65.58 | 0.33% | 20,927 |
| May 8, 2026 | 66.09 | 66.24 | 65.84 | 66.24 | 65.36 | 0.96% | 21,141 |
| May 7, 2026 | 68.85 | 68.85 | 65.61 | 65.61 | 64.74 | -1.99% | 42,098 |
| May 6, 2026 | 66.56 | 66.94 | 66.56 | 66.94 | 66.05 | 3.51% | 14,765 |
| May 5, 2026 | 64.51 | 64.80 | 64.51 | 64.67 | 63.81 | 2.46% | 6,826 |
| May 4, 2026 | 63.83 | 63.83 | 62.75 | 63.12 | 62.28 | -2.17% | 109,039 |
| May 1, 2026 | 64.81 | 65.13 | 64.52 | 64.52 | 63.66 | -0.14% | 19,989 |
| Apr 30, 2026 | 64.16 | 64.61 | 64.16 | 64.61 | 63.75 | 2.98% | 1,512 |
| Apr 29, 2026 | 62.89 | 62.89 | 62.62 | 62.73 | 61.90 | -1.28% | 2,301 |
| Apr 28, 2026 | 63.72 | 63.72 | 63.36 | 63.55 | 62.70 | -0.86% | 789 |
| Apr 27, 2026 | 64.11 | 64.11 | 64.09 | 64.10 | 63.25 | - | 1,052 |
| Apr 24, 2026 | 63.95 | 64.11 | 63.95 | 64.11 | 63.25 | -0.58% | 9,326 |
| Apr 23, 2026 | 65.08 | 65.08 | 64.05 | 64.48 | 63.62 | -1.32% | 6,850 |
| Apr 22, 2026 | 65.56 | 65.56 | 65.21 | 65.34 | 64.48 | 0.38% | 783 |
| Apr 21, 2026 | 65.74 | 65.74 | 65.10 | 65.10 | 64.23 | -2.46% | 843 |
| Apr 20, 2026 | 66.66 | 66.74 | 66.40 | 66.74 | 65.85 | -0.66% | 1,702 |
| Apr 17, 2026 | 66.87 | 67.60 | 66.87 | 67.18 | 66.29 | 2.78% | 4,042 |
| Apr 16, 2026 | 65.70 | 65.76 | 65.24 | 65.36 | 64.49 | -0.71% | 5,603 |
| Apr 15, 2026 | 65.59 | 65.83 | 65.59 | 65.83 | 64.95 | 0.08% | 1,653 |
| Apr 14, 2026 | 65.77 | 65.80 | 65.54 | 65.77 | 64.90 | 0.63% | 86,347 |
| Apr 13, 2026 | 64.23 | 65.36 | 64.23 | 65.36 | 64.49 | 0.48% | 2,920 |
| Apr 10, 2026 | 64.94 | 65.05 | 64.78 | 65.05 | 64.19 | 0.92% | 5,505 |
| Apr 9, 2026 | 64.60 | 64.72 | 64.28 | 64.45 | 63.60 | 0.46% | 2,702 |
| Apr 8, 2026 | 65.33 | 65.46 | 64.02 | 64.16 | 63.31 | 5.02% | 12,513 |
| Apr 7, 2026 | 60.29 | 61.10 | 60.29 | 61.09 | 60.28 | -0.19% | 1,970 |
| Apr 6, 2026 | 60.87 | 61.83 | 60.86 | 61.21 | 60.40 | 1.43% | 89,279 |
| Apr 2, 2026 | 59.12 | 65.03 | 59.12 | 60.35 | 59.55 | -1.45% | 8,727 |
| Apr 1, 2026 | 60.91 | 61.50 | 60.91 | 61.23 | 60.42 | 2.03% | 10,040 |
| Mar 31, 2026 | 59.35 | 60.02 | 58.77 | 60.02 | 59.22 | 3.66% | 2,581 |
| Mar 30, 2026 | 58.07 | 58.25 | 57.90 | 57.90 | 57.13 | -0.19% | 5,294 |
| Mar 27, 2026 | 58.41 | 58.41 | 57.97 | 58.01 | 57.24 | -1.30% | 870 |
| Mar 26, 2026 | 59.39 | 59.54 | 58.77 | 58.77 | 57.99 | -2.47% | 9,374 |
| Mar 25, 2026 | 60.70 | 60.70 | 60.14 | 60.26 | 59.46 | 2.03% | 8,067 |
| Mar 24, 2026 | 58.49 | 59.33 | 58.49 | 59.06 | 58.28 | -0.73% | 9,538 |
| Mar 23, 2026 | 59.10 | 60.48 | 58.95 | 59.50 | 58.71 | 3.13% | 22,029 |
| Mar 20, 2026 | 59.11 | 59.11 | 57.45 | 57.69 | 56.93 | -3.33% | 26,056 |
| Mar 19, 2026 | 58.93 | 60.05 | 58.62 | 59.68 | 58.89 | -1.40% | 7,271 |
| Mar 18, 2026 | 61.42 | 61.42 | 60.38 | 60.53 | 59.73 | -1.17% | 5,394 |
| Mar 17, 2026 | 61.19 | 61.46 | 61.02 | 61.25 | 60.44 | 1.62% | 21,256 |
| Mar 16, 2026 | 60.20 | 60.40 | 59.77 | 60.28 | 59.48 | 1.83% | 5,403 |
| Mar 13, 2026 | 60.05 | 60.48 | 59.08 | 59.19 | 58.40 | -2.55% | 3,307 |
| Mar 12, 2026 | 61.07 | 61.46 | 59.98 | 60.74 | 59.93 | -2.52% | 5,713 |
| Mar 11, 2026 | 61.95 | 62.75 | 61.77 | 62.31 | 61.48 | 0.21% | 94,838 |
| Mar 10, 2026 | 62.43 | 63.15 | 62.18 | 62.18 | 61.35 | 0.70% | 2,283 |
| Mar 9, 2026 | 60.74 | 61.88 | 59.80 | 61.75 | 60.93 | -0.49% | 36,804 |
| Mar 6, 2026 | 61.17 | 62.27 | 61.17 | 62.05 | 61.23 | -0.59% | 34,808 |
| Mar 5, 2026 | 63.75 | 63.75 | 61.90 | 62.42 | 61.59 | -3.19% | 87,505 |
| Mar 4, 2026 | 64.32 | 64.48 | 64.09 | 64.48 | 63.62 | 0.62% | 3,667 |
| Mar 3, 2026 | 63.19 | 64.08 | 62.41 | 64.08 | 63.23 | -4.35% | 38,290 |
| Mar 2, 2026 | 67.28 | 67.32 | 66.79 | 66.99 | 66.10 | -3.59% | 8,920 |
| Feb 27, 2026 | 70.00 | 70.02 | 69.39 | 69.49 | 68.57 | -0.22% | 4,468 |
| Feb 26, 2026 | 69.22 | 69.64 | 69.00 | 69.64 | 68.72 | -0.14% | 3,095 |
| Feb 25, 2026 | 69.56 | 69.75 | 69.51 | 69.74 | 68.81 | 1.17% | 28,035 |
| Feb 24, 2026 | 68.82 | 68.99 | 68.80 | 68.93 | 68.02 | 0.32% | 4,356 |
| Feb 23, 2026 | 68.93 | 69.01 | 68.71 | 68.71 | 67.80 | -0.68% | 4,399 |
| Feb 20, 2026 | 69.77 | 69.78 | 69.17 | 69.18 | 68.26 | 0.51% | 2,168 |
| Feb 19, 2026 | 68.77 | 68.84 | 68.40 | 68.83 | 67.92 | -0.56% | 56,443 |
| Feb 18, 2026 | 69.49 | 69.82 | 69.19 | 69.22 | 68.30 | -0.47% | 9,839 |
| Feb 17, 2026 | 69.23 | 69.78 | 68.88 | 69.55 | 68.62 | 1.35% | 2,994 |
| Feb 13, 2026 | 68.21 | 69.48 | 67.75 | 68.62 | 67.71 | -0.12% | 311,104 |
| Feb 12, 2026 | 69.93 | 69.97 | 68.50 | 68.70 | 67.79 | -1.75% | 19,136 |
| Feb 11, 2026 | 69.46 | 70.18 | 69.46 | 69.92 | 68.99 | 0.31% | 3,689 |
| Feb 10, 2026 | 71.12 | 71.12 | 69.53 | 69.71 | 68.78 | -0.64% | 16,236 |
| Feb 9, 2026 | 69.33 | 70.23 | 68.78 | 70.15 | 69.22 | 1.96% | 33,425 |
| Feb 6, 2026 | 68.45 | 68.82 | 68.28 | 68.80 | 67.89 | 1.81% | 29,263 |
| Feb 5, 2026 | 67.05 | 67.87 | 67.05 | 67.58 | 66.68 | -1.00% | 16,240 |
| Feb 4, 2026 | 68.56 | 68.79 | 68.00 | 68.26 | 67.35 | 0.49% | 10,189 |
| Feb 3, 2026 | 67.42 | 67.93 | 67.42 | 67.93 | 67.03 | 1.08% | 6,963 |