First Trust Germany Alpha... (FGM)
NASDAQ: FGM
· Real-Time Price · USD
57.47
0.56 (0.99%)
At close: Sep 11, 2025, 3:50 PM
57.42
-0.08%
After-hours: Sep 11, 2025, 04:04 PM EDT
FGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 57.16 | 57.66 | 57.16 | 57.48 | 57.48 | 1.00% | 1,602 |
| Sep 10, 2025 | 55.73 | 57.12 | 55.73 | 56.91 | 56.91 | -0.18% | 3,500 |
| Sep 9, 2025 | 56.82 | 57.01 | 56.81 | 57.01 | 57.01 | -0.97% | 1,247 |
| Sep 8, 2025 | 57.36 | 57.57 | 57.35 | 57.57 | 57.57 | 1.27% | 1,700 |
| Sep 5, 2025 | 57.15 | 57.15 | 56.74 | 56.85 | 56.85 | 0.82% | 2,500 |
| Sep 4, 2025 | 56.34 | 56.48 | 56.08 | 56.39 | 56.39 | 0.36% | 11,807 |
| Sep 3, 2025 | 56.12 | 56.19 | 56.12 | 56.19 | 56.19 | -0.07% | 538 |
| Sep 2, 2025 | 55.89 | 56.30 | 55.89 | 56.23 | 56.23 | -1.87% | 8,130 |
| Aug 29, 2025 | 57.00 | 57.31 | 57.00 | 57.30 | 57.30 | -0.02% | 1,303 |
| Aug 28, 2025 | 57.22 | 57.38 | 57.20 | 57.31 | 57.31 | 0.60% | 1,425 |
| Aug 27, 2025 | 57.05 | 57.06 | 56.45 | 56.97 | 56.97 | -1.20% | 8,845 |
| Aug 26, 2025 | 57.86 | 57.86 | 57.57 | 57.66 | 57.66 | -0.05% | 2,200 |
| Aug 25, 2025 | 58.49 | 58.49 | 57.69 | 57.69 | 57.69 | -1.35% | 5,249 |
| Aug 22, 2025 | 57.36 | 58.69 | 57.36 | 58.48 | 58.48 | 1.85% | 1,800 |
| Aug 21, 2025 | 58.10 | 58.10 | 57.42 | 57.42 | 57.42 | -0.36% | 1,700 |
| Aug 20, 2025 | 57.46 | 57.63 | 57.27 | 57.63 | 57.63 | -0.07% | 10,500 |
| Aug 19, 2025 | 58.41 | 58.41 | 57.67 | 57.67 | 57.67 | -0.74% | 7,900 |
| Aug 18, 2025 | 58.30 | 58.30 | 57.79 | 58.10 | 58.10 | -0.14% | 1,800 |
| Aug 15, 2025 | 58.09 | 58.30 | 58.09 | 58.18 | 58.18 | 0.33% | 1,526 |
| Aug 14, 2025 | 57.93 | 57.99 | 57.72 | 57.99 | 57.99 | -0.05% | 1,900 |