First Trust Germany AlphaDEX Fund (FGM)
NASDAQ: FGM · Real-Time Price · USD
63.55
-0.55 (-0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
63.36
-0.19 (-0.30%)
After-hours: Apr 28, 2026, 4:15 PM EDT
FGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.72 | 63.72 | 63.36 | 63.36 | 63.36 | -1.16% | 789 |
| Apr 27, 2026 | 64.11 | 64.11 | 64.09 | 64.10 | 64.10 | - | 1,052 |
| Apr 24, 2026 | 63.95 | 64.11 | 63.95 | 64.11 | 64.11 | -0.58% | 9,326 |
| Apr 23, 2026 | 65.08 | 65.08 | 64.05 | 64.48 | 64.48 | -1.32% | 6,850 |
| Apr 22, 2026 | 65.56 | 65.56 | 65.21 | 65.34 | 65.34 | 0.38% | 783 |
| Apr 21, 2026 | 65.74 | 65.74 | 65.10 | 65.10 | 65.10 | -2.46% | 843 |
| Apr 20, 2026 | 66.66 | 66.74 | 66.40 | 66.74 | 66.74 | -0.66% | 1,702 |
| Apr 17, 2026 | 66.87 | 67.60 | 66.87 | 67.18 | 67.18 | 2.78% | 4,042 |
| Apr 16, 2026 | 65.70 | 65.76 | 65.24 | 65.36 | 65.36 | -0.71% | 5,603 |
| Apr 15, 2026 | 65.59 | 65.83 | 65.59 | 65.83 | 65.83 | 0.08% | 1,653 |
| Apr 14, 2026 | 65.77 | 65.80 | 65.54 | 65.77 | 65.77 | 0.63% | 86,347 |
| Apr 13, 2026 | 64.23 | 65.36 | 64.23 | 65.36 | 65.36 | 0.48% | 2,920 |
| Apr 10, 2026 | 64.94 | 65.05 | 64.78 | 65.05 | 65.05 | 0.92% | 5,505 |
| Apr 9, 2026 | 64.60 | 64.72 | 64.28 | 64.45 | 64.45 | 0.46% | 2,702 |
| Apr 8, 2026 | 65.33 | 65.46 | 64.02 | 64.16 | 64.16 | 5.02% | 12,513 |
| Apr 7, 2026 | 60.29 | 61.10 | 60.29 | 61.09 | 61.09 | -0.19% | 1,970 |
| Apr 6, 2026 | 60.87 | 61.83 | 60.86 | 61.21 | 61.21 | 1.43% | 89,279 |
| Apr 2, 2026 | 59.12 | 65.03 | 59.12 | 60.35 | 60.35 | -1.45% | 8,727 |
| Apr 1, 2026 | 60.91 | 61.50 | 60.91 | 61.23 | 61.23 | 2.03% | 10,040 |
| Mar 31, 2026 | 59.35 | 60.02 | 58.77 | 60.02 | 60.02 | 3.66% | 2,581 |
| Mar 30, 2026 | 58.07 | 58.25 | 57.90 | 57.90 | 57.90 | -0.19% | 5,294 |
| Mar 27, 2026 | 58.41 | 58.41 | 57.97 | 58.01 | 58.01 | -1.30% | 870 |
| Mar 26, 2026 | 59.39 | 59.54 | 58.77 | 58.77 | 58.77 | -2.47% | 9,374 |
| Mar 25, 2026 | 60.70 | 60.70 | 60.14 | 60.26 | 60.26 | 2.03% | 8,067 |
| Mar 24, 2026 | 58.49 | 59.33 | 58.49 | 59.06 | 59.06 | -0.73% | 9,538 |
| Mar 23, 2026 | 59.10 | 60.48 | 58.95 | 59.50 | 59.50 | 3.13% | 22,029 |
| Mar 20, 2026 | 59.11 | 59.11 | 57.45 | 57.69 | 57.69 | -3.33% | 26,056 |
| Mar 19, 2026 | 58.93 | 60.05 | 58.62 | 59.68 | 59.68 | -1.40% | 7,271 |
| Mar 18, 2026 | 61.42 | 61.42 | 60.38 | 60.53 | 60.53 | -1.18% | 5,394 |
| Mar 17, 2026 | 61.19 | 61.46 | 61.02 | 61.25 | 61.25 | 1.62% | 21,256 |
| Mar 16, 2026 | 60.20 | 60.40 | 59.77 | 60.28 | 60.28 | 1.83% | 5,403 |
| Mar 13, 2026 | 60.05 | 60.48 | 59.08 | 59.19 | 59.19 | -2.55% | 3,307 |
| Mar 12, 2026 | 61.07 | 61.46 | 59.98 | 60.74 | 60.74 | -2.52% | 5,713 |
| Mar 11, 2026 | 61.95 | 62.75 | 61.77 | 62.31 | 62.31 | 0.21% | 94,838 |
| Mar 10, 2026 | 62.43 | 63.15 | 62.18 | 62.18 | 62.18 | 0.70% | 2,283 |
| Mar 9, 2026 | 60.74 | 61.88 | 59.80 | 61.75 | 61.75 | -0.49% | 36,804 |
| Mar 6, 2026 | 61.17 | 62.27 | 61.17 | 62.05 | 62.05 | -0.59% | 34,808 |
| Mar 5, 2026 | 63.75 | 63.75 | 61.90 | 62.42 | 62.42 | -3.19% | 87,505 |
| Mar 4, 2026 | 64.32 | 64.48 | 64.09 | 64.48 | 64.48 | 0.62% | 3,667 |
| Mar 3, 2026 | 63.19 | 64.08 | 62.41 | 64.08 | 64.08 | -4.35% | 38,290 |
| Mar 2, 2026 | 67.28 | 67.32 | 66.79 | 66.99 | 66.99 | -3.59% | 8,920 |
| Feb 27, 2026 | 70.00 | 70.02 | 69.39 | 69.49 | 69.49 | -0.22% | 4,468 |
| Feb 26, 2026 | 69.22 | 69.64 | 69.00 | 69.64 | 69.64 | -0.14% | 3,095 |
| Feb 25, 2026 | 69.56 | 69.75 | 69.51 | 69.74 | 69.74 | 1.17% | 28,035 |
| Feb 24, 2026 | 68.82 | 68.99 | 68.80 | 68.93 | 68.93 | 0.32% | 4,356 |
| Feb 23, 2026 | 68.93 | 69.01 | 68.71 | 68.71 | 68.71 | -0.69% | 4,399 |
| Feb 20, 2026 | 69.77 | 69.78 | 69.17 | 69.18 | 69.18 | 0.51% | 2,168 |
| Feb 19, 2026 | 68.77 | 68.84 | 68.40 | 68.83 | 68.83 | -0.56% | 56,443 |
| Feb 18, 2026 | 69.49 | 69.82 | 69.19 | 69.22 | 69.22 | -0.47% | 9,839 |
| Feb 17, 2026 | 69.23 | 69.78 | 68.88 | 69.55 | 69.55 | 1.35% | 2,994 |
| Feb 13, 2026 | 68.21 | 69.48 | 67.75 | 68.62 | 68.62 | -0.12% | 311,104 |
| Feb 12, 2026 | 69.93 | 69.97 | 68.50 | 68.70 | 68.70 | -1.75% | 19,136 |
| Feb 11, 2026 | 69.46 | 70.18 | 69.46 | 69.92 | 69.92 | 0.31% | 3,689 |
| Feb 10, 2026 | 71.12 | 71.12 | 69.53 | 69.71 | 69.70 | -0.63% | 16,236 |
| Feb 9, 2026 | 69.33 | 70.23 | 68.78 | 70.15 | 70.15 | 1.96% | 33,425 |
| Feb 6, 2026 | 68.45 | 68.82 | 68.28 | 68.80 | 68.80 | 1.81% | 29,263 |
| Feb 5, 2026 | 67.05 | 67.87 | 67.05 | 67.58 | 67.58 | -1.00% | 16,240 |
| Feb 4, 2026 | 68.56 | 68.79 | 68.00 | 68.26 | 68.26 | 0.49% | 10,189 |
| Feb 3, 2026 | 67.42 | 67.93 | 67.42 | 67.93 | 67.93 | 1.08% | 6,963 |
| Feb 2, 2026 | 67.18 | 67.31 | 67.12 | 67.20 | 67.20 | 0.48% | 3,616 |
| Jan 30, 2026 | 67.56 | 67.69 | 66.88 | 66.88 | 66.88 | -2.32% | 2,243 |
| Jan 29, 2026 | 68.00 | 68.47 | 67.59 | 68.47 | 68.47 | 0.51% | 4,490 |
| Jan 28, 2026 | 68.29 | 68.45 | 67.91 | 68.12 | 68.12 | -0.64% | 2,769 |
| Jan 27, 2026 | 67.96 | 68.56 | 67.96 | 68.56 | 68.56 | 1.16% | 6,303 |
| Jan 26, 2026 | 67.88 | 67.88 | 67.77 | 67.77 | 67.77 | 0.88% | 1,079 |
| Jan 23, 2026 | 66.65 | 67.19 | 66.45 | 67.18 | 67.18 | 1.09% | 6,337 |
| Jan 22, 2026 | 65.81 | 66.95 | 65.81 | 66.46 | 66.46 | 1.95% | 15,690 |
| Jan 21, 2026 | 64.42 | 65.30 | 64.11 | 65.18 | 65.18 | 2.30% | 10,715 |
| Jan 20, 2026 | 62.86 | 64.19 | 62.86 | 63.72 | 63.72 | -2.62% | 3,904 |
| Jan 16, 2026 | 65.40 | 65.43 | 65.37 | 65.43 | 65.43 | -0.01% | 2,139 |
| Jan 15, 2026 | 65.04 | 66.00 | 65.04 | 65.44 | 65.44 | 0.40% | 27,117 |
| Jan 14, 2026 | 65.20 | 65.23 | 64.88 | 65.18 | 65.17 | -0.05% | 7,725 |
| Jan 13, 2026 | 65.22 | 65.52 | 65.17 | 65.21 | 65.21 | -0.46% | 8,017 |
| Jan 12, 2026 | 65.50 | 65.59 | 65.28 | 65.51 | 65.51 | 0.88% | 3,533 |
| Jan 9, 2026 | 65.22 | 65.22 | 64.81 | 64.94 | 64.94 | 0.19% | 14,583 |
| Jan 8, 2026 | 64.60 | 64.82 | 64.50 | 64.82 | 64.82 | -0.30% | 18,484 |
| Jan 7, 2026 | 64.87 | 65.40 | 64.83 | 65.02 | 65.02 | 0.83% | 34,754 |
| Jan 6, 2026 | 64.45 | 64.73 | 64.14 | 64.48 | 64.48 | 0.26% | 11,009 |
| Jan 5, 2026 | 63.95 | 64.38 | 62.72 | 64.31 | 64.31 | 1.31% | 71,743 |
| Jan 2, 2026 | 62.81 | 63.70 | 62.81 | 63.48 | 63.48 | 1.79% | 8,549 |
| Dec 31, 2025 | 62.40 | 62.44 | 62.29 | 62.36 | 62.36 | -0.30% | 3,379 |
| Dec 30, 2025 | 62.64 | 62.76 | 62.51 | 62.55 | 62.55 | 0.53% | 5,147 |
| Dec 29, 2025 | 61.60 | 62.22 | 61.60 | 62.22 | 62.22 | -0.07% | 1,298 |
| Dec 26, 2025 | 62.14 | 62.44 | 61.96 | 62.27 | 62.27 | 0.54% | 1,735 |
| Dec 24, 2025 | 61.93 | 61.93 | 61.84 | 61.93 | 61.93 | 0.05% | 1,444 |
| Dec 23, 2025 | 62.03 | 62.16 | 61.88 | 61.90 | 61.90 | 0.22% | 2,324 |
| Dec 22, 2025 | 61.58 | 62.04 | 61.58 | 61.76 | 61.76 | 0.38% | 2,487 |
| Dec 19, 2025 | 61.74 | 61.86 | 61.52 | 61.53 | 61.53 | 0.52% | 81,097 |
| Dec 18, 2025 | 60.92 | 61.34 | 60.91 | 61.21 | 61.21 | 1.12% | 2,045 |
| Dec 17, 2025 | 61.01 | 61.01 | 60.53 | 60.53 | 60.53 | -1.27% | 664 |
| Dec 16, 2025 | 61.36 | 61.43 | 61.21 | 61.31 | 61.31 | -0.86% | 1,093 |
| Dec 15, 2025 | 61.73 | 61.84 | 61.55 | 61.84 | 61.84 | 0.52% | 2,972 |
| Dec 12, 2025 | 61.98 | 61.98 | 61.37 | 61.52 | 61.52 | -0.36% | 2,043 |
| Dec 11, 2025 | 61.82 | 61.90 | 61.74 | 61.74 | 61.70 | 1.21% | 2,210 |
| Dec 10, 2025 | 60.77 | 61.01 | 60.77 | 61.01 | 60.97 | 1.06% | 3,840 |
| Dec 9, 2025 | 60.67 | 60.67 | 60.37 | 60.37 | 60.33 | 0.35% | 4,689 |
| Dec 8, 2025 | 59.81 | 60.41 | 59.81 | 60.16 | 60.12 | 0.38% | 1,783 |
| Dec 5, 2025 | 60.12 | 60.12 | 59.93 | 59.93 | 59.89 | 0.14% | 5,982 |
| Dec 4, 2025 | 59.35 | 59.89 | 59.35 | 59.85 | 59.81 | 1.08% | 2,745 |
| Dec 3, 2025 | 59.22 | 59.33 | 59.21 | 59.21 | 59.17 | 0.47% | 33,566 |