$36.77 -0.10 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund -

May. 31, 2016 | 03:36 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
5/30/201620.3220.3220.3220.320
5/27/201636.7836.9236.7836.876,122
5/27/201620.3220.3220.3220.320
5/26/201637.1337.1336.9736.993,320
5/26/201620.3220.3220.3220.320
5/25/201636.6436.6436.6436.64246
5/25/201620.3220.3220.3220.320
5/24/201636.2636.3536.2636.35915
5/24/201620.3220.3220.3220.320
5/23/201635.9436.2235.9436.224,148
5/20/201636.0736.1236.0036.111,901
5/20/201620.3220.3220.3220.320
5/19/201635.6935.6935.5535.6811,946
5/19/201620.3220.3220.3220.320
5/18/201635.8636.0235.6935.7522,293
5/18/201620.3220.3220.3220.320
5/17/201635.7935.7935.5335.605,490
5/17/201620.3220.3220.3220.320
5/16/201635.7736.0335.7735.9310,592
5/16/201620.3220.3220.3220.320
5/13/201635.8935.9135.7635.764,843
5/13/201620.3220.3220.3220.320
5/12/201636.6736.6736.0036.259,205
5/12/201620.3220.3220.3220.320
5/11/201636.5936.6736.4936.492,090
5/11/201620.3220.3220.3220.320
5/10/201636.4836.6636.4836.654,597
5/10/201620.3220.3220.3220.320
5/9/201636.3036.3036.3036.30431
5/9/201620.3220.3220.3220.320
5/6/201636.3436.4336.3036.3715,834
5/6/201620.3220.3220.3220.320
5/5/201636.0636.0935.9736.014,832
5/5/201620.3220.3220.3220.321,500
5/4/201636.3536.3836.1636.207,073
5/4/201620.5020.5020.5020.50500
5/3/201637.2437.2436.7236.768,978
5/3/201620.9920.9920.9920.990
5/2/201637.3437.5037.3437.492,288
5/2/201620.9920.9920.9920.990
4/29/201637.2737.2737.0437.1812,128
4/29/201620.9920.9920.9920.990
4/28/201637.1437.3237.1437.282,673
4/28/201620.9920.9920.9920.990
4/27/201637.4137.4137.1637.3426,630
4/27/201620.9920.9920.9920.990
4/26/201636.8836.8836.6436.687,741
4/26/201620.9920.9920.9920.990
4/25/201636.7536.7536.7536.750
4/25/201620.9920.9920.9920.990
4/22/201636.7936.8236.6036.7512,446
4/22/201620.9920.9920.9920.990
4/21/201636.9237.0236.7636.8247,972
4/21/201620.9920.9920.9920.990
4/20/201637.1737.2837.1637.1848,285
4/20/201620.9920.9920.9920.990
4/19/201637.1837.2937.1537.292,384
4/19/201620.9920.9920.9920.990
4/18/201636.3236.6536.3236.5486,796
4/18/201620.9920.9920.9920.990
4/15/201636.4436.4436.3236.343,383
4/15/201620.9920.9920.9920.991,762
4/14/201636.6036.7036.6036.691,285
4/14/201620.9420.9420.9420.940
4/13/201636.6736.6736.5336.666,120
4/13/201620.9420.9420.9420.940
4/12/201636.0436.2835.9136.254,050
4/12/201620.9420.9420.9420.940
4/11/201636.3836.3835.9535.9712,891
4/11/201620.9420.9420.9420.940
4/8/201635.9635.9635.8835.944,263
4/8/201620.9420.9420.9420.940
4/7/201635.6235.6235.2835.3510,364
4/7/201620.9420.9420.9420.940
4/6/201635.8936.0535.8636.052,794
4/6/201620.9420.9420.9420.940
4/5/201635.6235.6735.4735.558,084
4/5/201620.9420.9420.9420.940
4/4/201636.6836.6836.3736.5011,236
4/4/201620.9420.9420.9420.940
4/1/201636.2536.6436.1636.6013,672
4/1/201620.9420.9420.9420.941,480
3/31/201636.7836.8736.6036.6040,063
3/31/201620.6320.6320.6320.630
3/30/201636.6136.9336.6136.8211,964
3/30/201620.6320.6320.6320.630
3/29/201635.4336.1935.4336.1917,818
3/29/201620.6320.6320.6320.630
3/28/201635.7335.7335.6235.708,296
3/28/201620.6320.6320.6320.630
3/24/201635.4735.5935.4435.591,159
3/24/201620.6320.6320.6320.630
3/23/201635.9835.9935.8135.8136,382
3/23/201620.6320.6320.6320.630
3/22/201635.6635.8935.6635.826,600
3/22/201620.6320.6320.6320.630
3/21/201635.9435.9435.7335.8210,967
3/21/201620.6320.6320.6320.630
3/18/201636.0836.2436.0736.172,413
3/18/201620.6320.6320.6320.630
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center