First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
18.02
+0.21 (1.18%)
At close: Apr 1, 2026, 4:00 PM EDT
18.02
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.03 | 18.14 | 17.94 | 18.02 | 18.02 | 1.18% | 136,796 |
| Mar 31, 2026 | 17.60 | 17.85 | 17.47 | 17.81 | 17.81 | 3.55% | 291,764 |
| Mar 30, 2026 | 17.24 | 17.33 | 17.14 | 17.20 | 17.20 | 0.53% | 165,699 |
| Mar 27, 2026 | 17.15 | 17.28 | 17.08 | 17.11 | 17.11 | -0.52% | 101,520 |
| Mar 26, 2026 | 17.27 | 17.45 | 17.20 | 17.20 | 17.20 | -1.77% | 110,134 |
| Mar 25, 2026 | 17.56 | 17.58 | 17.40 | 17.51 | 17.45 | 1.63% | 110,387 |
| Mar 24, 2026 | 17.17 | 17.37 | 17.13 | 17.23 | 17.17 | -1.15% | 203,306 |
| Mar 23, 2026 | 17.41 | 17.60 | 17.31 | 17.43 | 17.37 | 1.22% | 245,480 |
| Mar 20, 2026 | 17.58 | 17.58 | 17.12 | 17.22 | 17.16 | -3.10% | 220,073 |
| Mar 19, 2026 | 17.43 | 17.83 | 17.40 | 17.77 | 17.71 | 0.91% | 198,859 |
| Mar 18, 2026 | 17.85 | 17.88 | 17.60 | 17.61 | 17.55 | -1.32% | 228,107 |
| Mar 17, 2026 | 17.86 | 17.96 | 17.82 | 17.85 | 17.78 | 0.99% | 225,255 |
| Mar 16, 2026 | 17.54 | 17.68 | 17.52 | 17.67 | 17.61 | 2.02% | 102,712 |
| Mar 13, 2026 | 17.57 | 17.57 | 17.27 | 17.32 | 17.26 | -0.80% | 171,011 |
| Mar 12, 2026 | 17.53 | 17.56 | 17.38 | 17.46 | 17.40 | -1.97% | 221,706 |
| Mar 11, 2026 | 17.80 | 17.87 | 17.72 | 17.81 | 17.75 | 0.20% | 151,661 |
| Mar 10, 2026 | 17.86 | 18.03 | 17.75 | 17.78 | 17.71 | 0.25% | 129,523 |
| Mar 9, 2026 | 17.31 | 17.81 | 17.28 | 17.73 | 17.67 | - | 638,285 |
| Mar 6, 2026 | 17.47 | 17.78 | 17.42 | 17.73 | 17.67 | -0.23% | 378,497 |
| Mar 5, 2026 | 17.89 | 17.95 | 17.64 | 17.77 | 17.71 | -1.82% | 493,279 |
| Mar 4, 2026 | 18.02 | 18.10 | 17.96 | 18.10 | 18.04 | 0.67% | 418,656 |
| Mar 3, 2026 | 17.75 | 18.03 | 17.54 | 17.98 | 17.92 | -2.86% | 580,912 |
| Mar 2, 2026 | 18.45 | 18.63 | 18.33 | 18.51 | 18.45 | -1.23% | 343,479 |
| Feb 27, 2026 | 18.88 | 18.92 | 18.72 | 18.74 | 18.67 | -1.11% | 298,119 |
| Feb 26, 2026 | 18.86 | 18.95 | 18.81 | 18.95 | 18.88 | 0.11% | 242,894 |
| Feb 25, 2026 | 18.81 | 18.94 | 18.81 | 18.93 | 18.86 | 1.18% | 193,000 |
| Feb 24, 2026 | 18.62 | 18.74 | 18.62 | 18.71 | 18.64 | 0.21% | 252,038 |
| Feb 23, 2026 | 18.82 | 18.88 | 18.63 | 18.67 | 18.61 | -0.85% | 361,516 |
| Feb 20, 2026 | 18.67 | 18.83 | 18.66 | 18.83 | 18.76 | 1.02% | 236,982 |
| Feb 19, 2026 | 18.57 | 18.66 | 18.52 | 18.64 | 18.58 | -0.05% | 144,396 |
| Feb 18, 2026 | 18.68 | 18.74 | 18.62 | 18.65 | 18.59 | 0.21% | 421,074 |
| Feb 17, 2026 | 18.50 | 18.61 | 18.37 | 18.61 | 18.55 | 0.87% | 343,875 |
| Feb 13, 2026 | 18.35 | 18.47 | 18.24 | 18.45 | 18.39 | -0.49% | 739,351 |
| Feb 12, 2026 | 18.75 | 18.81 | 18.45 | 18.54 | 18.48 | -1.12% | 1,955,930 |
| Feb 11, 2026 | 18.76 | 18.78 | 18.62 | 18.75 | 18.68 | 0.48% | 605,374 |
| Feb 10, 2026 | 18.77 | 18.77 | 18.62 | 18.66 | 18.60 | -0.59% | 905,979 |
| Feb 9, 2026 | 18.55 | 18.78 | 18.55 | 18.77 | 18.70 | 0.81% | 940,375 |
| Feb 6, 2026 | 18.42 | 18.62 | 18.35 | 18.62 | 18.56 | 2.11% | 440,009 |
| Feb 5, 2026 | 18.32 | 18.39 | 18.21 | 18.24 | 18.17 | -2.17% | 482,119 |
| Feb 4, 2026 | 18.83 | 18.83 | 18.58 | 18.64 | 18.58 | 0.16% | 343,181 |
| Feb 3, 2026 | 18.48 | 18.63 | 18.46 | 18.61 | 18.55 | 0.65% | 529,325 |
| Feb 2, 2026 | 18.39 | 18.51 | 18.39 | 18.49 | 18.43 | 0.71% | 244,376 |
| Jan 30, 2026 | 18.46 | 18.50 | 18.27 | 18.36 | 18.30 | -1.77% | 262,681 |
| Jan 29, 2026 | 18.73 | 18.77 | 18.51 | 18.69 | 18.62 | 1.14% | 362,149 |
| Jan 28, 2026 | 18.49 | 18.53 | 18.40 | 18.48 | 18.42 | -0.32% | 285,083 |
| Jan 27, 2026 | 18.40 | 18.58 | 18.33 | 18.54 | 18.48 | 2.15% | 384,501 |
| Jan 26, 2026 | 18.18 | 18.21 | 18.14 | 18.15 | 18.09 | 0.69% | 233,581 |
| Jan 23, 2026 | 17.91 | 18.03 | 17.83 | 18.03 | 17.96 | 0.47% | 326,630 |
| Jan 22, 2026 | 17.92 | 17.98 | 17.86 | 17.94 | 17.88 | 0.73% | 273,111 |
| Jan 21, 2026 | 17.65 | 17.84 | 17.58 | 17.81 | 17.75 | 1.31% | 316,836 |