First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
15.60
-0.10 (-0.64%)
Jul 11, 2025, 10:41 AM - Market open

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 20, 2025 15.42 15.42 15.28 15.28 15.02 -0.59% 557,785
Jun 18, 2025 15.41 15.45 15.32 15.37 15.11 0.33% 329,108
Jun 17, 2025 15.47 15.48 15.31 15.32 15.06 -0.84% 611,805
Jun 16, 2025 15.62 15.62 15.45 15.45 15.19 0.06% 359,957
Jun 13, 2025 15.41 15.50 15.35 15.44 15.18 -0.39% 242,657
Jun 12, 2025 15.51 15.55 15.48 15.50 15.24 0.98% 1,702,013
Jun 11, 2025 15.33 15.43 15.33 15.35 15.09 -0.26% 480,068
Jun 10, 2025 15.50 15.50 15.35 15.39 15.13 - 267,863
Jun 9, 2025 15.37 15.43 15.33 15.39 15.13 0.39% 291,965
Jun 6, 2025 15.33 15.35 15.28 15.33 15.07 - 862,997
Jun 5, 2025 15.39 15.39 15.20 15.33 15.07 0.26% 714,829
Jun 4, 2025 15.28 15.33 15.25 15.29 15.03 0.20% 959,657
Jun 3, 2025 15.23 15.27 15.17 15.26 15.00 -1.29% 533,861
Jun 2, 2025 15.26 15.46 15.25 15.46 15.20 1.71% 523,011
May 30, 2025 15.26 15.26 15.11 15.20 14.95 -0.26% 499,901
May 29, 2025 15.29 15.29 15.16 15.24 14.98 0.93% 310,844
May 28, 2025 15.23 15.23 15.08 15.10 14.85 -0.59% 313,509
May 27, 2025 15.38 15.38 15.15 15.19 14.94 0.13% 443,736
May 23, 2025 15.07 15.19 15.02 15.17 14.92 -0.13% 626,942
May 22, 2025 15.12 15.22 15.08 15.19 14.94 - 490,933
May 21, 2025 15.27 15.32 15.17 15.19 14.94 -0.26% 656,188
May 20, 2025 15.21 15.23 15.14 15.23 14.97 0.86% 1,743,042
May 19, 2025 15.04 15.10 14.97 15.10 14.85 1.14% 314,639
May 16, 2025 14.88 14.93 14.82 14.93 14.68 0.34% 281,796
May 15, 2025 14.82 14.90 14.81 14.88 14.63 0.81% 512,976
May 14, 2025 14.79 14.82 14.74 14.76 14.51 0.48% 376,085
May 13, 2025 14.64 14.71 14.58 14.69 14.44 0.75% 744,856
May 12, 2025 14.63 14.63 14.52 14.58 14.34 -0.27% 812,738
May 9, 2025 14.61 14.62 14.53 14.62 14.38 0.69% 1,005,228
May 8, 2025 14.67 14.67 14.51 14.52 14.28 -0.27% 886,640
May 7, 2025 14.54 14.61 14.51 14.56 14.32 -0.41% 466,351
May 6, 2025 14.59 14.65 14.56 14.62 14.38 0.55% 426,382
May 5, 2025 14.57 14.59 14.54 14.54 14.30 0.14% 473,669
May 2, 2025 14.63 14.63 14.46 14.52 14.28 1.11% 696,595
May 1, 2025 14.46 14.46 14.33 14.36 14.12 0.21% 1,141,938
Apr 30, 2025 14.27 14.40 14.19 14.33 14.09 -0.97% 1,322,725
Apr 29, 2025 14.44 14.50 14.39 14.47 14.23 0.21% 3,745,023