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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.77	69.18	69.18	69.78	69.17	2,200
February 19, 2026	68.77	68.83	68.83	68.84	68.4	56,443
February 18, 2026	69.49	69.22	69.22	69.82	69.19	9,839
February 17, 2026	69.23	69.55	69.55	69.78	68.88	3,000
February 13, 2026	68.21	68.62	68.62	69.48	67.75	311,104
February 12, 2026	69.93	68.7	68.7	69.97	68.5	19,136
February 11, 2026	69.46	69.92	69.92	70.18	69.46	3,700
February 10, 2026	71.12	69.7	69.7	71.12	69.53	16,236
February 09, 2026	69.33	70.15	70.15	70.23	68.78	33,425
February 06, 2026	68.45	68.8	68.8	68.82	68.28	29,300
February 05, 2026	67.05	67.58	67.58	67.87	67.05	16,240
February 04, 2026	68.56	68.26	68.26	68.79	68	10,200
February 03, 2026	67.42	67.87	67.87	67.88	67.42	6,780
February 02, 2026	67.18	67.2	67.2	67.31	67.12	3,616
January 30, 2026	67.56	66.88	66.88	67.69	66.88	2,243
January 29, 2026	68	68.47	68.47	68.47	67.59	4,500
January 28, 2026	68.29	68.12	68.12	68.44	67.91	2,800
January 27, 2026	67.96	68.56	68.56	68.56	67.96	6,303
January 26, 2026	67.88	67.77	67.77	67.88	67.77	1,100
January 23, 2026	66.65	67.18	67.18	67.19	66.45	6,337
January 22, 2026	65.81	66.46	66.46	66.94	65.81	15,700
January 21, 2026	64.42	65.18	65.18	65.3	64.11	10,715
January 20, 2026	62.86	63.72	63.72	64.19	62.86	3,904
January 16, 2026	65.4	65.43	65.43	65.43	65.37	2,139
January 15, 2026	65.04	65.44	65.44	66	65.04	27,117
January 14, 2026	65.2	65.17	65.17	65.23	64.88	7,725
January 13, 2026	65.22	65.21	65.21	65.52	65.17	8,017
January 12, 2026	65.5	65.51	65.51	65.59	65.28	3,533
January 09, 2026	65.22	64.94	64.94	65.22	64.81	14,600
January 08, 2026	64.6	64.82	64.82	64.82	64.5	18,500
January 07, 2026	64.87	65.02	65.02	65.4	64.83	34,800
January 06, 2026	64.45	64.48	64.48	64.73	64.14	11,009
January 05, 2026	63.95	64.31	64.31	64.38	62.72	71,743
January 02, 2026	62.81	63.48	63.48	63.7	62.81	8,549
December 31, 2025	62.4	62.36	62.36	62.44	62.29	3,400
December 30, 2025	62.64	62.55	62.55	62.76	62.51	5,147
December 29, 2025	61.6	62.22	62.22	62.22	61.6	1,300
December 26, 2025	62.14	62.27	62.27	62.44	61.96	1,735
December 24, 2025	61.93	61.93	61.93	61.93	61.84	1,444
December 23, 2025	62.03	61.9	61.9	62.16	61.88	2,324
December 22, 2025	61.58	61.76	61.76	62.04	61.58	2,500
December 19, 2025	61.74	61.53	61.53	61.86	61.52	81,100
December 18, 2025	60.92	61.21	61.21	61.34	60.91	2,045
December 17, 2025	61.01	60.53	60.53	61.01	60.53	700
December 16, 2025	61.36	61.31	61.31	61.43	61.21	1,100
December 15, 2025	61.73	61.84	61.84	61.84	61.55	3,000
December 12, 2025	61.98	61.52	61.52	61.98	61.37	2,043
December 11, 2025	61.82	61.74	61.7	61.9	61.74	2,210
December 10, 2025	60.77	61.01	60.97	61.01	60.77	3,840
December 09, 2025	60.67	60.37	60.33	60.67	60.37	4,700
December 08, 2025	59.81	60.16	60.12	60.41	59.81	1,800
December 05, 2025	60.12	59.93	59.89	60.12	59.93	6,000
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

First Trust Germany AlphaDEX Fund (FGM) NASDAQ