First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
16.08
+0.27 (1.68%)
Nov 21, 2025, 2:08 PM EST - Market open
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.96 | 15.98 | 15.93 | 15.98 | - | 1.04% | 26,934 |
| Nov 20, 2025 | 16.09 | 16.15 | 15.81 | 15.81 | 15.81 | -1.46% | 182,268 |
| Nov 19, 2025 | 16.08 | 16.14 | 15.99 | 16.05 | 16.05 | -0.53% | 115,096 |
| Nov 18, 2025 | 16.12 | 16.18 | 16.05 | 16.13 | 16.13 | -1.22% | 182,361 |
| Nov 17, 2025 | 16.45 | 16.48 | 16.28 | 16.33 | 16.33 | -1.27% | 180,734 |
| Nov 14, 2025 | 16.48 | 16.57 | 16.44 | 16.54 | 16.54 | -0.48% | 108,461 |
| Nov 13, 2025 | 16.67 | 16.76 | 16.62 | 16.62 | 16.62 | 0.06% | 218,686 |
| Nov 12, 2025 | 16.60 | 16.65 | 16.60 | 16.61 | 16.61 | 0.36% | 173,713 |
| Nov 11, 2025 | 16.50 | 16.56 | 16.50 | 16.55 | 16.55 | 0.61% | 123,219 |
| Nov 10, 2025 | 16.35 | 16.47 | 16.33 | 16.45 | 16.45 | 0.92% | 215,839 |
| Nov 7, 2025 | 16.14 | 16.30 | 16.13 | 16.30 | 16.30 | 0.94% | 321,913 |
| Nov 6, 2025 | 16.16 | 16.19 | 16.10 | 16.15 | 16.15 | 0.05% | 119,949 |
| Nov 5, 2025 | 16.05 | 16.15 | 16.04 | 16.14 | 16.14 | 1.06% | 160,996 |
| Nov 4, 2025 | 15.98 | 16.04 | 15.92 | 15.97 | 15.97 | -1.11% | 158,409 |
| Nov 3, 2025 | 16.10 | 16.21 | 16.09 | 16.15 | 16.15 | 0.19% | 269,182 |
| Oct 31, 2025 | 16.13 | 16.16 | 16.07 | 16.12 | 16.12 | -0.37% | 143,215 |
| Oct 30, 2025 | 16.20 | 16.26 | 16.18 | 16.18 | 16.18 | -0.43% | 90,385 |
| Oct 29, 2025 | 16.32 | 16.40 | 16.22 | 16.25 | 16.25 | -0.31% | 105,524 |
| Oct 28, 2025 | 16.28 | 16.35 | 16.22 | 16.30 | 16.30 | 0.06% | 209,646 |
| Oct 27, 2025 | 16.30 | 16.30 | 16.23 | 16.29 | 16.29 | 0.87% | 95,836 |
| Oct 24, 2025 | 16.11 | 16.15 | 16.08 | 16.15 | 16.15 | 0.12% | 94,557 |
| Oct 23, 2025 | 16.13 | 16.17 | 16.09 | 16.13 | 16.13 | 1.26% | 84,347 |
| Oct 22, 2025 | 15.87 | 16.00 | 15.87 | 15.93 | 15.93 | 0.95% | 192,720 |
| Oct 21, 2025 | 15.82 | 15.89 | 15.78 | 15.78 | 15.78 | -0.82% | 244,894 |
| Oct 20, 2025 | 15.96 | 15.96 | 15.90 | 15.91 | 15.91 | -0.19% | 100,944 |
| Oct 17, 2025 | 15.94 | 15.94 | 15.82 | 15.94 | 15.94 | -0.38% | 73,539 |
| Oct 16, 2025 | 15.99 | 16.08 | 15.96 | 16.00 | 16.00 | 0.13% | 301,082 |
| Oct 15, 2025 | 16.02 | 16.04 | 15.86 | 15.98 | 15.98 | -0.19% | 120,718 |
| Oct 14, 2025 | 15.86 | 16.07 | 15.84 | 16.01 | 16.01 | 0.44% | 1,015,303 |
| Oct 13, 2025 | 15.82 | 15.94 | 15.82 | 15.94 | 15.94 | 1.08% | 118,810 |
| Oct 10, 2025 | 15.97 | 15.98 | 15.77 | 15.77 | 15.77 | -1.00% | 284,418 |
| Oct 9, 2025 | 16.12 | 16.12 | 15.87 | 15.93 | 15.93 | -0.87% | 199,755 |
| Oct 8, 2025 | 16.10 | 16.10 | 16.02 | 16.07 | 16.07 | 0.19% | 225,671 |
| Oct 7, 2025 | 16.12 | 16.15 | 16.02 | 16.04 | 16.04 | -0.80% | 170,261 |
| Oct 6, 2025 | 16.16 | 16.17 | 16.08 | 16.17 | 16.17 | -0.31% | 204,031 |
| Oct 3, 2025 | 16.17 | 16.23 | 16.16 | 16.22 | 16.22 | 0.62% | 446,466 |
| Oct 2, 2025 | 16.14 | 16.18 | 16.02 | 16.12 | 16.12 | -0.68% | 522,682 |
| Oct 1, 2025 | 16.14 | 16.24 | 16.11 | 16.23 | 16.23 | 0.50% | 558,377 |
| Sep 30, 2025 | 16.05 | 16.15 | 16.00 | 16.15 | 16.15 | 0.56% | 780,149 |
| Sep 29, 2025 | 16.06 | 16.13 | 16.04 | 16.06 | 16.06 | -0.19% | 1,132,040 |
| Sep 26, 2025 | 16.03 | 16.10 | 16.03 | 16.09 | 16.09 | 1.00% | 2,525,163 |
| Sep 25, 2025 | 15.99 | 16.00 | 15.85 | 15.93 | 15.93 | -2.12% | 924,051 |
| Sep 24, 2025 | 16.25 | 16.31 | 16.24 | 16.28 | 16.07 | 0.03% | 96,975 |
| Sep 23, 2025 | 16.30 | 16.37 | 16.27 | 16.27 | 16.06 | 0.18% | 258,569 |
| Sep 22, 2025 | 16.11 | 16.24 | 16.05 | 16.24 | 16.03 | 0.74% | 160,432 |
| Sep 19, 2025 | 16.13 | 16.18 | 16.10 | 16.12 | 15.91 | -0.68% | 288,435 |
| Sep 18, 2025 | 16.31 | 16.31 | 16.18 | 16.23 | 16.02 | -0.25% | 175,679 |
| Sep 17, 2025 | 16.28 | 16.44 | 16.23 | 16.27 | 16.06 | -0.61% | 206,999 |
| Sep 16, 2025 | 16.42 | 16.42 | 16.29 | 16.37 | 16.16 | -0.43% | 221,407 |
| Sep 15, 2025 | 16.38 | 16.44 | 16.30 | 16.44 | 16.23 | 1.23% | 193,354 |