First Trust Germany AlphaDEX Fund (FGM) NASDAQ

Currency In USD

FGM Historical Return

If you invested $1000 in First Trust Germany AlphaDEX Fund (FGM) 10 years ago, it would be worth $1,922.25 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,136.97, while $1000 invested 1 year ago would be worth $996.86. This corresponds to total returns of 92.22%, 13.7%, -0.31%, respectively, with annualized returns of 6.75%, 2.6%, -0.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FGM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	57.97	57.93	57.93	57.99	57.93	478
October 20, 2026	57.34	57.95	57.95	58.29	57.29	780
October 19, 2026	57.48	57.43	57.43	57.53	57.43	3,388
October 16, 2026	58.47	57.96	57.96	58.47	57.93	2,116
October 15, 2026	56.88	57.65	57.65	57.65	56.88	1,289
October 14, 2026	57.17	56.98	56.98	57.17	56.92	888
October 13, 2026	57.4	57.42	57.42	57.42	57.07	6,737
October 12, 2026	57.14	57.01	57.01	57.14	56.96	1,321
October 09, 2026	57.22	57.1	57.1	57.25	56.92	2,206
October 08, 2026	56.54	56.75	56.75	56.75	56.38	6,375
October 07, 2026	57.73	57.44	57.44	57.74	57.44	1,016
October 06, 2026	58.6	58.39	58.39	58.6	58.39	482
October 05, 2026	59.8	58.17	58.17	61.59	58.06	3,406
October 02, 2026	58.52	58.41	58.41	58.52	58.4	13,538
October 01, 2026	57.84	58.02	58.02	58.02	57.83	2,238
September 30, 2026	59.26	59.19	59.19	59.26	59.19	849
September 29, 2026	59.75	59.75	59.75	59.75	59.75	299
September 28, 2026	60.62	60.37	60.37	60.62	60.1	3,892
September 25, 2026	60.46	60.86	60.86	60.86	60.16	489
September 24, 2026	60.63	60.38	60.38	60.63	60.38	721
September 23, 2026	61.17	60.9	60.9	61.17	60.9	937
September 22, 2026	62.38	62.41	62.41	62.63	61.98	1,538
September 21, 2026	61.73	61.81	61.81	61.89	61.62	36,610
September 18, 2026	61.45	61.56	61.56	61.56	61.45	34,409
September 17, 2026	62.54	62.45	62.45	62.54	61.35	4,339
September 16, 2026	62.45	61.98	61.98	62.54	61.98	774
September 15, 2026	62.26	62.26	62.26	62.26	62.26	166
September 11, 2026	63.52	63.41	63.41	63.52	63.37	917
September 10, 2026	63.38	63.1	63.1	63.38	63.1	1,398
September 09, 2026	64.07	64.07	64.07	64.07	64.07	187
September 08, 2026	64.71	64.72	64.72	64.72	64.71	371
September 04, 2026	64.69	64.27	64.27	64.7	64.2	3,354
September 03, 2026	63.82	63.69	63.69	63.82	63.69	191
September 02, 2026	60.25	62.89	62.89	62.89	60.25	948
September 01, 2026	63.16	62.93	62.93	63.16	62.93	1,071
August 31, 2026	64.25	63.97	63.97	64.25	63.76	2,244
August 28, 2026	64.61	64.48	64.48	64.61	64.41	4,667
August 27, 2026	64.32	64.41	64.41	64.41	64.32	2,887
August 26, 2026	64.16	64.02	64.02	64.16	63.88	2,940
August 25, 2026	63.53	63.86	63.86	63.86	63.53	3,152
August 24, 2026	63.25	63.5	63.5	63.5	63.25	3,238
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