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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	55.73	56.91	56.91	57.12	55.73	3,500
September 09, 2025	56.82	57.01	57.01	57.01	56.81	1,247
September 08, 2025	57.36	57.57	57.57	57.57	57.35	1,700
September 05, 2025	57.15	56.85	56.85	57.15	56.74	2,482
September 04, 2025	56.34	56.39	56.39	56.48	56.08	11,807
September 03, 2025	56.12	56.19	56.19	56.19	56.12	538
September 02, 2025	55.89	56.23	56.23	56.3	55.89	8,130
August 29, 2025	57	57.3	57.3	57.31	57	1,303
August 28, 2025	57.22	57.31	57.31	57.38	57.2	1,425
August 27, 2025	57.05	56.97	56.97	57.06	56.45	8,845
August 26, 2025	57.86	57.66	57.66	57.86	57.57	2,200
August 25, 2025	58.49	57.69	57.69	58.49	57.69	5,249
August 22, 2025	57.36	58.48	58.48	58.69	57.36	1,800
August 21, 2025	58.1	57.42	57.42	58.1	57.42	1,700
August 20, 2025	57.46	57.63	57.63	57.63	57.27	10,500
August 19, 2025	58.41	57.67	57.67	58.41	57.67	7,900
August 18, 2025	58.3	58.1	58.1	58.3	57.79	1,800
August 15, 2025	58.09	58.18	58.18	58.3	58.09	1,526
August 14, 2025	57.93	57.99	57.99	57.99	57.72	1,626
August 13, 2025	58.42	58.02	58.02	58.42	57.92	2,050
August 12, 2025	58.03	57.93	57.93	58.03	57.93	2,200
August 11, 2025	57.72	57.08	57.08	57.72	57	2,600
August 08, 2025	57.41	57.6	57.6	57.81	57.41	13,224
August 07, 2025	58.13	57.21	57.21	58.13	56.78	57,900
August 06, 2025	56.86	56.78	56.78	56.88	56.65	8,500
August 05, 2025	55.95	56.01	56.01	56.23	55.79	3,105
August 04, 2025	55.57	55.59	55.59	55.69	55.35	3,300
August 01, 2025	52.93	54.94	54.94	55.08	52.93	2,125
July 31, 2025	55.95	55.49	55.49	55.95	55.36	4,900
July 30, 2025	56	55.43	55.43	56	55.36	1,840
July 29, 2025	56.51	56.25	56.25	56.51	56.01	8,243
July 28, 2025	57.84	56.07	56.07	57.84	56.07	5,838
July 25, 2025	57.86	57.9	57.9	57.9	57.86	1,700

First Trust Germany AlphaDEX Fund (FGM) NASDAQ