First Trust Germany AlphaDEX Fund (FGM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FGM Historical Return
If you invested $1000 in First Trust Germany AlphaDEX Fund (FGM) 10 years ago, it would be worth $2,077.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,229, while $1000 invested 1 year ago would be worth $1,087.05. This corresponds to total returns of 107.74%, 22.9%, 8.7%, respectively, with annualized returns of 7.58%, 4.21%, 8.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FGM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 63.55 | 63.53 | 63.53 | 63.55 | 63.53 | 520 |
| August 20, 2026 | 62.76 | 62.84 | 62.84 | 62.84 | 62.76 | 257 |
| August 19, 2026 | 63 | 63.15 | 63.15 | 63.15 | 63 | 462 |
| August 18, 2026 | 62.89 | 62.54 | 62.54 | 62.89 | 62.49 | 1,763 |
| August 17, 2026 | 62.92 | 63.19 | 63.19 | 63.38 | 62.92 | 1,532 |
| August 14, 2026 | 63.54 | 63.58 | 63.58 | 63.58 | 63.54 | 379 |
| August 13, 2026 | 63.38 | 63.47 | 63.47 | 63.47 | 63.33 | 3,168 |
| August 12, 2026 | 63.44 | 63.46 | 63.46 | 63.46 | 63.44 | 1,092 |
| August 11, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 351 |
| August 10, 2026 | 63.38 | 63.3 | 63.3 | 63.38 | 63.3 | 1,533 |
| August 07, 2026 | 63.82 | 63.93 | 63.93 | 64.02 | 63.82 | 2,788 |
| August 06, 2026 | 63.69 | 63.7 | 63.7 | 63.7 | 63.63 | 1,406 |
| August 05, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1,700 |
| August 04, 2026 | 63.59 | 64.17 | 64.17 | 64.17 | 63.59 | 1,529 |
| August 03, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 241 |
| 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 |
AD
