First Trust Stoxx European Select Dividend Index Fund (FDD)
 NYSEARCA: FDD · Real-Time Price · USD
 16.12
 -0.06 (-0.37%)
  At close: Oct 31, 2025, 4:00 PM EDT
16.12
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 4:10 PM EDT
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.13 | 16.16 | 16.07 | 16.11 | - | -0.46% | 104,387 | 
| 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 | 
| Sep 12, 2025 | 16.19 | 16.26 | 16.17 | 16.24 | 16.03 | -0.06% | 197,571 | 
| Sep 11, 2025 | 16.10 | 16.25 | 16.10 | 16.25 | 16.04 | 1.25% | 380,081 | 
| Sep 10, 2025 | 16.08 | 16.10 | 16.03 | 16.05 | 15.84 | 0.06% | 255,612 | 
| Sep 9, 2025 | 16.09 | 16.11 | 16.04 | 16.04 | 15.83 | -0.40% | 142,705 | 
| Sep 8, 2025 | 16.03 | 16.12 | 16.03 | 16.11 | 15.90 | 0.72% | 167,434 | 
| Sep 5, 2025 | 16.07 | 16.11 | 15.96 | 15.99 | 15.78 | 0.16% | 147,026 | 
| Sep 4, 2025 | 15.95 | 15.97 | 15.90 | 15.97 | 15.76 | 0.92% | 276,801 | 
| Sep 3, 2025 | 15.80 | 15.84 | 15.76 | 15.82 | 15.62 | -0.03% | 264,759 | 
| Sep 2, 2025 | 15.84 | 15.85 | 15.71 | 15.83 | 15.62 | -1.16% | 247,307 | 
| Aug 29, 2025 | 16.01 | 16.05 | 15.97 | 16.01 | 15.80 | -0.50% | 223,271 | 
| Aug 28, 2025 | 16.10 | 16.14 | 16.06 | 16.09 | 15.88 | -0.31% | 214,409 | 
| Aug 27, 2025 | 16.06 | 16.15 | 16.03 | 16.14 | 15.93 | -1.22% | 357,707 | 
| Aug 26, 2025 | 16.29 | 16.34 | 16.26 | 16.34 | 16.13 | -0.49% | 447,772 | 
| Aug 25, 2025 | 16.60 | 16.62 | 16.38 | 16.42 | 16.21 | -1.50% | 178,341 | 
| Aug 22, 2025 | 16.49 | 16.70 | 16.48 | 16.67 | 16.45 | 1.71% | 301,656 |