Quantcast

First Trust Germany AlphaDEX Fund Historical Stock Prices

FGM 
$41.2999
*  
0.4504
1.08%
Get FGM Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading FGM now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.42 41.42 41.2999 41.2999 1,009
06/25/2019 41.42 41.42 41.2999 41.2999 1,009
06/24/2019 41.77 41.77 41.7503 41.7503 1,228
06/21/2019 41.79 41.8141 41.65 41.8141 2,921
06/20/2019 41.6519 41.7428 41.625 41.7395 18,153
06/19/2019 41.265 41.38 41.2559 41.38 2,243
06/18/2019 41.3078 41.33 41.21 41.23 3,429
06/17/2019 40.8414 40.8414 40.7711 40.7711 530
06/14/2019 41.13 41.13 40.8226 40.9212 1,817
06/13/2019 42.3 42.3 42.21 42.21 1,997
06/12/2019 42.0649 42.0649 42.03 42.05 973
06/11/2019 42.325 42.325 42.18 42.213 3,017
06/10/2019 41.816 41.92 41.79 41.92 3,328
06/07/2019 41.9 41.9 41.9 41.9 298
06/06/2019 41.65 41.75 41.645 41.75 1,960
06/05/2019 41.9055 41.9055 41.83 41.85 881
06/04/2019 41.81 41.83 41.11 41.81 1,728
06/03/2019 40.95 41.125 40.95 41.12 6,660
05/31/2019 40.76 40.83 40.76 40.83 1,138
05/30/2019 41.0521 41.1359 41.0521 41.1 2,369
05/29/2019 41.17 41.17 40.925 41.0273 4,528
05/28/2019 42.19 42.19 41.77 41.77 1,279
05/24/2019 42.012 42.06 41.9414 41.99 5,000
05/23/2019 41.48 41.69 41.48 41.69 2,230
05/22/2019 42.13 42.15 42.1181 42.12 1,903
05/21/2019 42.1934 42.2927 42.1 42.22 3,871
05/20/2019 41.99 42.075 41.929 41.93 7,344
05/17/2019 42.5 42.5105 42.5 42.5105 569
05/16/2019 42.68 42.7739 42.68 42.7739 904
05/15/2019 41.89 42.5235 41.89 42.5235 2,453
05/14/2019 41.93 42.03 41.92 42.03 1,197
05/13/2019 41.63 41.6543 41.5153 41.54 11,117
05/10/2019 42.38 42.7399 42.27 42.71 3,764
05/09/2019 41.91 42.35 41.91 42.34 14,110
05/08/2019 42.56 42.63 42.56 42.6292 2,586
05/07/2019 42.2481 42.2711 42.18 42.18 1,771
05/06/2019 42.21 42.68 42.21 42.68 2,637
05/03/2019 43.02 43.25 43.02 43.25 3,041
05/02/2019 43 43 42.841 42.8605 1,497
05/01/2019 43.1 43.25 42.741 42.741 2,517
04/30/2019 43.03 43.135 42.9 43.1 2,543
04/29/2019 42.9261 42.94 42.9261 42.94 686
04/26/2019 42.73 42.8099 42.6501 42.8099 6,800
04/25/2019 42.7 42.7 42.4611 42.5199 3,314
04/24/2019 43.16 43.18 43 43 2,937
04/23/2019 43.38 43.49 43.38 43.4579 5,188
04/22/2019 43.76 43.8063 43.6401 43.6599 5,410
04/18/2019 43.48 43.5635 43.48 43.56 1,363
04/17/2019 43.65 43.68 43.5841 43.6543 12,051
04/16/2019 43.42 43.42 43.37 43.37 2,704
04/15/2019 43.23 43.25 43.14 43.1499 2,012
04/12/2019 43.1336 43.1336 43.0635 43.0635 983
04/11/2019 42.63 42.66 42.4954 42.54 23,336
04/10/2019 42.36 42.5058 42.36 42.49 2,994
04/09/2019 42.7006 42.7006 42.7006 42.7006 00
04/08/2019 42.85 42.85 42.671 42.7006 3,030
04/05/2019 42.821 42.8401 42.821 42.8401 955
04/04/2019 42.725 42.725 42.725 42.725 532
04/03/2019 42.7131 42.8354 42.625 42.75 1,866
04/02/2019 41.95 42.1719 41.95 42.1719 3,937
04/01/2019 41.6976 41.88 41.6976 41.88 2,555
03/29/2019 41.22 41.22 40.995 41.205 2,217
03/28/2019 41.18 41.18 40.9854 41.0915 1,879
03/27/2019 41.23 41.31 40.9701 41.31 2,084
03/26/2019 41.2524 41.2524 41.1601 41.195 2,334
03/25/2019 41.08 41.3 41.08 41.3 3,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FGM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio