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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	57.71	57.66	57.66	57.83	57.5	1,849
July 23, 2025	57.24	58.42	58.42	58.42	57.24	8,531
July 22, 2025	57.54	56.35	56.35	57.54	55.58	3,600
July 21, 2025	56.09	56.21	56.21	56.36	56.07	3,243
July 18, 2025	56.3	55.62	55.62	56.3	55.48	8,500
July 17, 2025	55.61	55.97	55.97	55.97	55.61	5,400
July 16, 2025	55.92	56.12	56.12	56.14	55.66	9,306
July 15, 2025	56.52	56.06	56.06	56.52	56.06	57,608
July 14, 2025	56.51	56.9	56.9	56.99	56.51	6,200
July 11, 2025	57.34	57.01	57.01	57.34	57.01	28,300
July 10, 2025	57.36	57.34	57.34	57.44	57.24	7,512
July 09, 2025	57.37	57.55	57.55	57.65	57.37	4,400
July 08, 2025	56.46	56.96	56.96	56.99	56.46	9,012
July 07, 2025	55.18	56.09	56.09	56.44	55.18	6,000
July 03, 2025	56.03	56.1	56.1	56.19	55.88	3,703
July 02, 2025	55.78	56.1	56.1	56.16	55.78	3,435
July 01, 2025	55.85	55.93	55.93	55.93	55.56	6,417
June 30, 2025	56.47	56.36	56.36	56.47	55.79	11,600
June 27, 2025	55.8	56.1	56.1	56.33	55.8	5,300
June 26, 2025	55.38	55.5	55.5	55.6	55.25	4,700
June 25, 2025	54.51	54.97	54.6	55.17	54.51	6,403
June 24, 2025	54.72	55.19	54.81	55.19	54.72	2,200
June 23, 2025	53.47	54.27	53.9	54.88	53.47	519,720
June 20, 2025	53.83	53.69	53.32	54.04	53.61	5,700
June 18, 2025	53.87	53.91	53.54	54.28	53.61	49,120
June 17, 2025	55.05	54.06	53.69	55.05	53.7	5,507
June 16, 2025	55.69	55.1	54.72	55.69	54.93	2,100
June 13, 2025	54.56	54.55	54.18	54.93	54.25	4,500
June 12, 2025	55.52	55.22	54.84	55.53	55.22	5,200
June 11, 2025	54.42	54.77	54.4	55.31	54.42	5,000
June 10, 2025	55.17	54.77	54.4	55.17	54.42	5,400
June 09, 2025	54.91	55.04	54.67	55.2	54.91	7,100
June 06, 2025	55.13	55.1	54.73	55.21	55.01	3,906
June 05, 2025	54.17	55.51	55.13	55.87	54.17	5,706
June 04, 2025	54.47	55.01	54.63	55.37	54.47	16,500
June 03, 2025	54.53	54.79	54.41	54.95	54.53	6,800
June 02, 2025	54.82	55.06	54.69	55.06	54.25	4,300
May 30, 2025	55.21	54.77	54.4	55.21	54.34	8,719
May 29, 2025	55.17	54.81	54.81	55.17	54.58	12,224
May 28, 2025	55.06	54.72	54.72	55.06	54.65	13,522
May 27, 2025	55.1	55.07	55.07	55.19	54.58	7,215
May 23, 2025	55	53.61	53.61	55	53.18	9,100
May 22, 2025	53.54	53.88	53.88	54.19	53.52	15,800
May 21, 2025	54.68	54.12	54.12	55.72	53.87	97,550

First Trust Germany AlphaDEX Fund (FGM) NASDAQ