First Trust Germany AlphaDEX Fund (FGM) NASDAQ

Currency In USD

FGM Historical Return

If you invested $1000 in First Trust Germany AlphaDEX Fund (FGM) 10 years ago, it would be worth $2,142.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,240.71, while $1000 invested 1 year ago would be worth $1,138.42. This corresponds to total returns of 114.22%, 24.07%, 13.84%, respectively, with annualized returns of 7.91%, 4.41%, 13.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FGM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	63.25	63.24	63.24	63.25	63.24	906
July 30, 2026	63.75	63.92	63.92	63.92	63.75	619
July 29, 2026	62.4	62.46	62.46	62.9	62.4	1,260
July 28, 2026	62.57	62.57	62.57	62.57	62.57	138
July 27, 2026	62.1	62.31	62.31	62.31	62.1	4,402
July 23, 2026	61.78	61.77	61.77	61.78	61.71	1,441
July 22, 2026	62.88	62.88	62.88	62.88	62.88	359
July 21, 2026	62.39	62.77	62.77	62.78	62.14	157
July 20, 2026	61.9	61.9	61.9	61.9	61.9	194
July 17, 2026	62.16	62.69	62.69	62.69	62.16	3,834
July 16, 2026	62.96	62.79	62.79	62.97	62.7	5,413
July 15, 2026	63.05	63.12	63.12	63.32	62.82	871
July 14, 2026	62.93	62.84	62.84	62.93	62.84	414
July 13, 2026	62.58	62.43	62.43	63	62.43	2,595
July 10, 2026	62.29	62.89	62.89	62.89	62.29	324
July 09, 2026	62.73	62.86	62.86	62.86	62.73	769
July 08, 2026	62.65	62.5	62.5	62.65	62.5	633
July 07, 2026	64.19	64.19	64.19	64.19	64.19	271
July 06, 2026	65.44	65.52	65.52	65.65	65.44	1,084
July 02, 2026	64.65	64.79	64.79	64.79	64.65	1,429
July 01, 2026	62.64	62.84	62.84	63	62.64	1,156
June 30, 2026	62.3	63.47	63.47	63.47	62.3	3,539
June 29, 2026	61.38	62.76	62.76	62.76	61.38	2,918
June 26, 2026	63.08	62.79	62.79	63.08	62.66	748
June 25, 2026	63.53	63.8	63.8	64.26	63.53	1,213
June 24, 2026	63.68	63.42	63.42	63.7	63.32	6,488
June 23, 2026	63.61	63.77	63.77	63.94	63.61	9,713
June 22, 2026	64.74	65.05	65.05	65.05	64.52	12,315
June 18, 2026	64.65	64.65	64.65	64.65	64.65	781
June 17, 2026	65.4	64.7	64.7	65.4	64.7	1,738
June 16, 2026	65.13	65.13	65.13	65.13	65.13	300
June 15, 2026	64.58	65.22	65.22	65.53	64.58	3,927
June 12, 2026	64.42	64.35	64.35	64.47	64.13	1,240
June 11, 2026	62.08	63.58	63.58	63.72	61.66	29,604
June 10, 2026	62.44	61.66	61.66	62.44	61.6	2,420
June 09, 2026	63.94	62.93	62.93	63.94	62.35	1,238
June 08, 2026	63.7	63.35	63.35	63.82	63.35	2,890
June 05, 2026	64.37	63.84	63.84	64.37	63.84	2,873
June 04, 2026	65.17	65.03	65.03	65.17	64.96	1,236
June 03, 2026	65.13	64.94	64.94	65.13	64.94	1,638
June 02, 2026	65.92	65.74	65.74	65.92	65.6	2,107
June 01, 2026	65.37	65.96	65.96	65.96	65.37	1,396
May 29, 2026	66.97	66.59	66.59	66.97	66.59	2,648
May 28, 2026	67.09	66.87	66.87	67.11	66.87	1,000
May 27, 2026	66.83	66.84	66.84	66.84	66.7	1,480
May 26, 2026	66.2	66.37	66.37	66.37	66.2	1,297
May 22, 2026	65.16	64.76	64.76	65.16	64.72	1,448
May 21, 2026	64.36	65.03	65.03	65.09	64.31	1,351
May 20, 2026	64.64	64.58	64.58	64.64	64.58	688
May 19, 2026	63.44	63.39	63.39	63.52	63.39	1,016
May 18, 2026	64.97	64.69	64.69	64.97	64.5	4,142
May 15, 2026	64.28	64.18	64.18	64.28	64.18	2,677
May 14, 2026	65.83	65.79	65.79	65.83	65.77	1,152
May 13, 2026	65.49	65.85	65.85	65.85	65.49	1,700
May 12, 2026	65.4	65.61	65.61	65.62	65.34	2,502
May 11, 2026	65.86	66.46	66.46	66.55	65.08	20,927
May 08, 2026	66.08	66.24	66.24	66.24	65.83	21,141
May 07, 2026	68.85	65.61	65.61	68.85	65.61	25,272
May 06, 2026	66.56	66.94	66.94	66.94	66.56	14,765
May 05, 2026	64.51	64.67	64.67	64.8	64.51	6,826