Skip to main content
logo
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
16.55
-0.07 (-0.42%)
Nov 14, 2025, 3:10 PM EST - Market open

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202516.6716.7616.6216.6216.620.06%218,686
Nov 12, 202516.6016.6516.6016.6116.610.36%173,713
Nov 11, 202516.5016.5616.5016.5516.550.61%123,219
Nov 10, 202516.3516.4716.3316.4516.450.92%215,839
Nov 7, 202516.1416.3016.1316.3016.300.94%321,913
Nov 6, 202516.1616.1916.1016.1516.150.05%119,949
Nov 5, 202516.0516.1516.0416.1416.141.06%160,996
Nov 4, 202515.9816.0415.9215.9715.97-1.11%158,409
Nov 3, 202516.1016.2116.0916.1516.150.19%269,182
Oct 31, 202516.1316.1616.0716.1216.12-0.37%143,215
Oct 30, 202516.2016.2616.1816.1816.18-0.43%90,385
Oct 29, 202516.3216.4016.2216.2516.25-0.31%105,524
Oct 28, 202516.2816.3516.2216.3016.300.06%209,646
Oct 27, 202516.3016.3016.2316.2916.290.87%95,836
Oct 24, 202516.1116.1516.0816.1516.150.12%94,557
Oct 23, 202516.1316.1716.0916.1316.131.26%84,347
Oct 22, 202515.8716.0015.8715.9315.930.95%192,720
Oct 21, 202515.8215.8915.7815.7815.78-0.82%244,894
Oct 20, 202515.9615.9615.9015.9115.91-0.19%100,944
Oct 17, 202515.9415.9415.8215.9415.94-0.38%73,539
Oct 16, 202515.9916.0815.9616.0016.000.13%301,082
Oct 15, 202516.0216.0415.8615.9815.98-0.19%120,718
Oct 14, 202515.8616.0715.8416.0116.010.44%1,015,303
Oct 13, 202515.8215.9415.8215.9415.941.08%118,810
Oct 10, 202515.9715.9815.7715.7715.77-1.00%284,418
Oct 9, 202516.1216.1215.8715.9315.93-0.87%199,755
Oct 8, 202516.1016.1016.0216.0716.070.19%225,671
Oct 7, 202516.1216.1516.0216.0416.04-0.80%170,261
Oct 6, 202516.1616.1716.0816.1716.17-0.31%204,031
Oct 3, 202516.1716.2316.1616.2216.220.62%446,466
Oct 2, 202516.1416.1816.0216.1216.12-0.68%522,682
Oct 1, 202516.1416.2416.1116.2316.230.50%558,377
Sep 30, 202516.0516.1516.0016.1516.150.56%780,149
Sep 29, 202516.0616.1316.0416.0616.06-0.19%1,132,040
Sep 26, 202516.0316.1016.0316.0916.091.00%2,525,163
Sep 25, 202515.9916.0015.8515.9315.93-2.12%924,051
Sep 24, 202516.2516.3116.2416.2816.070.03%96,975
Sep 23, 202516.3016.3716.2716.2716.060.18%258,569
Sep 22, 202516.1116.2416.0516.2416.030.74%160,432
Sep 19, 202516.1316.1816.1016.1215.91-0.68%288,435
Sep 18, 202516.3116.3116.1816.2316.02-0.25%175,679
Sep 17, 202516.2816.4416.2316.2716.06-0.61%206,999
Sep 16, 202516.4216.4216.2916.3716.16-0.43%221,407
Sep 15, 202516.3816.4416.3016.4416.231.23%193,354
Sep 12, 202516.1916.2616.1716.2416.03-0.06%197,571
Sep 11, 202516.1016.2516.1016.2516.041.25%380,081
Sep 10, 202516.0816.1016.0316.0515.840.06%255,612
Sep 9, 202516.0916.1116.0416.0415.83-0.40%142,705
Sep 8, 202516.0316.1216.0316.1115.900.72%167,434
Sep 5, 202516.0716.1115.9615.9915.780.16%147,026