Skip to main content
logo
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
18.74
-0.21 (-1.11%)
Feb 27, 2026, 4:00 PM EST - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.8818.9218.7218.7418.74-1.11%297,599
Feb 26, 202618.8618.9518.8118.9518.950.11%242,887
Feb 25, 202618.8118.9418.8118.9318.931.18%192,899
Feb 24, 202618.6218.7418.6218.7118.710.21%252,016
Feb 23, 202618.8218.8818.6318.6718.67-0.85%361,516
Feb 20, 202618.6718.8318.6618.8318.831.02%235,982
Feb 19, 202618.5718.6618.5218.6418.64-0.05%144,396
Feb 18, 202618.6818.7418.6218.6518.650.21%421,074
Feb 17, 202618.5018.6118.3718.6118.610.87%343,875
Feb 13, 202618.3518.4718.2418.4518.45-0.49%739,339
Feb 12, 202618.7518.8118.4518.5418.54-1.12%1,942,722
Feb 11, 202618.7618.7818.6218.7518.750.48%605,374
Feb 10, 202618.7718.7718.6218.6618.66-0.59%430,322
Feb 9, 202618.5518.7818.5518.7718.770.81%940,375
Feb 6, 202618.4218.6218.3518.6218.622.11%440,009
Feb 5, 202618.3218.3918.2118.2418.24-2.17%481,813
Feb 4, 202618.8318.8318.5818.6418.640.16%343,176
Feb 3, 202618.4818.6318.4618.6118.610.65%529,324
Feb 2, 202618.3918.5118.3918.4918.490.71%244,376
Jan 30, 202618.4618.5018.2718.3618.36-1.77%262,651
Jan 29, 202618.7318.7718.5118.6918.691.14%362,149
Jan 28, 202618.4918.5318.4018.4818.48-0.32%285,083
Jan 27, 202618.4018.5818.3318.5418.542.15%384,501
Jan 26, 202618.1818.2118.1418.1518.150.69%233,574
Jan 23, 202617.9118.0317.8318.0318.030.47%326,629
Jan 22, 202617.9217.9817.8617.9417.940.73%271,927
Jan 21, 202617.6517.8417.5817.8117.811.31%316,435
Jan 20, 202617.6117.6817.5517.5817.58-0.96%618,965
Jan 16, 202617.6917.7817.6717.7517.750.28%332,948
Jan 15, 202617.6917.7817.6917.7017.70-0.62%186,467
Jan 14, 202617.7317.8117.7217.8117.810.91%215,510
Jan 13, 202617.6617.6917.6217.6517.65-0.40%180,174
Jan 12, 202617.6717.7417.6517.7217.720.68%249,437
Jan 9, 202617.5817.6217.5217.6017.60-0.06%205,147
Jan 8, 202617.5317.6117.5017.6117.610.06%394,360
Jan 7, 202617.6217.6317.5717.6017.60-1.35%249,138
Jan 6, 202617.9017.9217.8017.8417.84-0.11%396,265
Jan 5, 202617.6717.8617.6617.8617.860.34%403,580
Jan 2, 202617.6917.8017.6717.8017.801.71%598,130
Dec 31, 202517.5217.5317.4617.5017.50-0.34%193,410
Dec 30, 202517.5617.6217.5517.5617.560.69%357,499
Dec 29, 202517.5717.5717.4117.4417.44-0.46%276,831
Dec 26, 202517.6017.6017.4817.5217.520.26%221,701
Dec 24, 202517.5017.5117.4717.4817.480.14%122,987
Dec 23, 202517.3917.4617.3917.4517.450.35%389,132
Dec 22, 202517.3117.4017.2517.3917.390.99%438,657
Dec 19, 202517.2217.2917.2117.2217.220.58%301,105
Dec 18, 202517.2317.2317.0817.1217.120.06%287,466
Dec 17, 202517.2117.2117.0817.1117.110.35%305,999
Dec 16, 202517.0717.1517.0117.0517.050.12%318,300