First Trust Germany AlphaDEX Fund - FGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.35	59.84	59.84	59.89	59.35	2,745
December 03, 2025	59.22	59.21	59.21	59.33	59.21	33,600
December 02, 2025	58.92	58.93	58.93	58.93	58.92	1,500
December 01, 2025	58.44	58.21	58.21	58.44	58.2	834
November 28, 2025	58.77	58.77	58.77	58.77	58.77	1,277
November 26, 2025	57.82	58.27	58.27	58.27	57.82	1,400
November 25, 2025	57.4	57.66	57.66	57.66	57.17	1,827
November 24, 2025	56.73	56.46	56.46	56.73	56.46	925
November 21, 2025	54.83	56.24	56.24	56.24	54.83	2,300
November 20, 2025	57.43	56.23	56.23	57.43	56.23	2,400
November 19, 2025	57.42	57.22	57.22	57.42	57.21	816
November 18, 2025	57.75	57.43	57.43	57.75	57.43	700
November 17, 2025	58.71	58.43	58.43	59.25	58.43	1,336
November 14, 2025	59.27	59.35	59.35	59.41	59.27	1,231
November 13, 2025	60.13	59.84	59.84	60.21	59.63	8,548
November 12, 2025	59.5	59.92	59.92	60	59.5	2,200
November 11, 2025	59.13	59.18	59.18	59.18	59.13	339
November 10, 2025	59.11	59.34	59.34	59.34	59.07	3,747
November 07, 2025	57.9	58.4	58.4	58.4	57.9	2,419
November 06, 2025	58.11	58.05	58.05	58.33	57.74	2,200
November 05, 2025	58.26	58.26	58.26	58.26	58.26	200
November 04, 2025	57.41	57.69	57.69	57.85	57.41	2,633
November 03, 2025	58.74	58.75	58.75	58.81	58.74	500
October 31, 2025	58.05	58.18	58.18	58.18	58.03	5,700
October 30, 2025	58.54	58.42	58.42	58.54	58.37	1,203
October 29, 2025	59.2	58.8	58.8	59.2	58.8	1,110
October 28, 2025	58.65	58.77	58.77	59	58.65	2,500
October 27, 2025	58.18	58.29	58.29	58.29	58.07	2,202
October 24, 2025	58.28	58.13	58.13	58.3	58.13	700
October 23, 2025	54.57	57.53	57.53	57.69	54.5	4,603
October 22, 2025	57.62	57.33	57.33	57.63	57.33	1,741
October 21, 2025	57.98	57.8	57.8	57.99	57.76	1,300
October 20, 2025	58	58.33	58.33	58.55	58	1,323
October 17, 2025	57.28	57.51	57.51	57.51	57.15	15,147
October 16, 2025	57.36	57.58	57.58	57.82	57.36	1,639
October 15, 2025	57.61	57.36	57.36	57.61	57.1	6,316
October 14, 2025	57.86	58.12	58.12	58.12	57.86	1,404
October 13, 2025	58.68	58.65	58.65	58.79	58.4	1,221
October 10, 2025	58.56	58.23	58.23	58.56	58.23	2,700
October 09, 2025	59.53	59.26	59.26	59.64	59.23	2,500
October 08, 2025	60.01	59.64	59.64	60.01	59.32	3,200
October 07, 2025	60.09	59.71	59.71	60.25	59.71	6,000
October 06, 2025	60.29	60.34	60.34	60.34	60.28	900
October 03, 2025	60.6	60.4	60.4	60.68	60.19	9,928
October 02, 2025	60	60.28	60.28	60.41	59.89	4,006
October 01, 2025	59.42	59.62	59.62	59.81	59.42	6,600
September 30, 2025	58.69	58.81	58.81	58.81	58.69	1,900
September 29, 2025	58.23	58.35	58.35	58.5	58.22	3,704
September 26, 2025	57.69	57.98	57.98	57.98	57.69	1,000
September 25, 2025	57.35	57.36	57.36	57.65	57.35	1,400
September 24, 2025	57.61	58.13	58.13	58.15	57.61	2,300
September 23, 2025	57.87	57.6	57.6	57.92	57.6	639
September 22, 2025	57.49	57.67	57.67	57.67	57.07	22,434
September 19, 2025	57.4	57.35	57.35	57.41	57.23	4,536
September 18, 2025	57.21	57.71	57.71	57.71	57.04	2,025
September 17, 2025	57.73	57.49	57.49	57.73	57.49	1,300
September 16, 2025	57.83	57.94	57.94	57.97	57.83	800
September 15, 2025	58.12	58.09	58.09	58.21	57.96	74,021
September 12, 2025	57.15	57.4	57.4	57.41	57.05	2,539
September 11, 2025	57.16	57.48	57.48	57.66	57.16	1,602

First Trust Germany AlphaDEX Fund (FGM) NASDAQ