First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
15.83
-0.19 (-1.16%)
Sep 2, 2025, 4:00 PM - Market closed
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.84 | 15.85 | 15.71 | 15.83 | 15.83 | -1.16% | 247,307 |
| Aug 29, 2025 | 16.01 | 16.05 | 15.97 | 16.01 | 16.01 | -0.50% | 223,271 |
| Aug 28, 2025 | 16.10 | 16.14 | 16.06 | 16.09 | 16.09 | -0.31% | 214,409 |
| Aug 27, 2025 | 16.06 | 16.15 | 16.03 | 16.14 | 16.14 | -1.22% | 357,707 |
| Aug 26, 2025 | 16.29 | 16.34 | 16.26 | 16.34 | 16.34 | -0.49% | 447,772 |
| Aug 25, 2025 | 16.60 | 16.62 | 16.38 | 16.42 | 16.42 | -1.50% | 178,341 |
| Aug 22, 2025 | 16.49 | 16.70 | 16.48 | 16.67 | 16.67 | 1.71% | 301,656 |
| Aug 21, 2025 | 16.39 | 16.43 | 16.38 | 16.39 | 16.39 | -0.18% | 553,296 |
| Aug 20, 2025 | 16.48 | 16.48 | 16.37 | 16.42 | 16.42 | 0.83% | 398,474 |
| Aug 19, 2025 | 16.38 | 16.41 | 16.28 | 16.29 | 16.29 | 0.09% | 372,397 |
| Aug 18, 2025 | 16.28 | 16.30 | 16.20 | 16.27 | 16.27 | -1.09% | 274,719 |
| Aug 15, 2025 | 16.42 | 16.46 | 16.40 | 16.45 | 16.45 | 0.37% | 164,428 |
| Aug 14, 2025 | 16.31 | 16.43 | 16.28 | 16.39 | 16.39 | - | 434,585 |
| Aug 13, 2025 | 16.37 | 16.39 | 16.30 | 16.39 | 16.39 | 1.05% | 274,090 |
| Aug 12, 2025 | 16.13 | 16.26 | 16.13 | 16.22 | 16.22 | 1.31% | 187,613 |
| Aug 11, 2025 | 16.00 | 16.05 | 15.97 | 16.01 | 16.01 | 0.13% | 220,137 |
| Aug 8, 2025 | 15.96 | 16.03 | 15.93 | 15.99 | 15.99 | 0.82% | 209,568 |
| Aug 7, 2025 | 15.82 | 15.86 | 15.76 | 15.86 | 15.86 | 1.21% | 352,949 |
| Aug 6, 2025 | 15.67 | 15.72 | 15.63 | 15.67 | 15.67 | 0.77% | 532,508 |
| Aug 5, 2025 | 15.51 | 15.58 | 15.49 | 15.55 | 15.55 | 0.39% | 210,610 |
| Aug 4, 2025 | 15.49 | 15.49 | 15.43 | 15.49 | 15.49 | 1.51% | 160,920 |
| Aug 1, 2025 | 15.31 | 15.32 | 15.18 | 15.26 | 15.26 | -0.39% | 847,605 |
| Jul 31, 2025 | 15.33 | 15.39 | 15.28 | 15.32 | 15.32 | -0.39% | 447,711 |
| Jul 30, 2025 | 15.49 | 15.53 | 15.32 | 15.38 | 15.38 | -1.91% | 308,348 |
| Jul 29, 2025 | 15.73 | 15.73 | 15.64 | 15.68 | 15.68 | 0.26% | 391,258 |
| Jul 28, 2025 | 15.73 | 15.74 | 15.61 | 15.64 | 15.64 | -2.01% | 388,051 |
| Jul 25, 2025 | 15.83 | 15.96 | 15.80 | 15.96 | 15.96 | -0.13% | 154,612 |
| Jul 24, 2025 | 16.01 | 16.05 | 15.97 | 15.98 | 15.98 | -0.93% | 167,359 |
| Jul 23, 2025 | 15.87 | 16.13 | 15.85 | 16.13 | 16.13 | 2.09% | 210,832 |
| Jul 22, 2025 | 15.66 | 15.81 | 15.63 | 15.80 | 15.80 | 0.96% | 257,107 |
| Jul 21, 2025 | 15.59 | 15.72 | 15.58 | 15.65 | 15.65 | 0.77% | 642,365 |
| Jul 18, 2025 | 15.62 | 15.62 | 15.51 | 15.53 | 15.53 | 0.39% | 181,659 |
| Jul 17, 2025 | 15.50 | 15.51 | 15.41 | 15.47 | 15.47 | -0.19% | 326,072 |
| Jul 16, 2025 | 15.41 | 15.50 | 15.34 | 15.50 | 15.50 | 0.98% | 406,262 |
| Jul 15, 2025 | 15.53 | 15.53 | 15.35 | 15.35 | 15.35 | -1.73% | 438,014 |
| Jul 14, 2025 | 15.58 | 15.63 | 15.57 | 15.62 | 15.62 | -0.19% | 384,282 |
| Jul 11, 2025 | 15.63 | 15.67 | 15.59 | 15.65 | 15.65 | -0.32% | 285,550 |
| Jul 10, 2025 | 15.68 | 15.71 | 15.66 | 15.70 | 15.70 | -0.24% | 317,553 |
| Jul 9, 2025 | 15.69 | 15.75 | 15.66 | 15.74 | 15.74 | 0.95% | 260,346 |
| Jul 8, 2025 | 15.44 | 15.60 | 15.44 | 15.59 | 15.59 | 1.23% | 268,197 |
| Jul 7, 2025 | 15.45 | 15.53 | 15.39 | 15.40 | 15.40 | -1.22% | 424,066 |
| Jul 3, 2025 | 15.55 | 15.60 | 15.54 | 15.59 | 15.59 | 0.26% | 159,407 |
| Jul 2, 2025 | 15.43 | 15.57 | 15.41 | 15.55 | 15.55 | 0.13% | 287,811 |
| Jul 1, 2025 | 15.46 | 15.53 | 15.44 | 15.53 | 15.53 | -0.06% | 429,969 |
| Jun 30, 2025 | 15.43 | 15.55 | 15.40 | 15.54 | 15.54 | 0.39% | 737,647 |
| Jun 27, 2025 | 15.50 | 15.58 | 15.43 | 15.48 | 15.48 | 0.98% | 399,545 |
| Jun 26, 2025 | 15.30 | 15.37 | 15.25 | 15.33 | 15.33 | -0.78% | 600,209 |
| Jun 25, 2025 | 15.39 | 15.46 | 15.37 | 15.45 | 15.19 | -0.52% | 532,530 |
| Jun 24, 2025 | 15.43 | 15.55 | 15.43 | 15.53 | 15.27 | 0.84% | 535,865 |
| Jun 23, 2025 | 15.20 | 15.40 | 15.14 | 15.40 | 15.14 | 0.79% | 471,699 |