Skip to main content
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
15.32
-0.13 (-0.84%)
Jun 17, 2025, 4:00 PM - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202515.4715.4815.3115.3215.32-0.84%611,805
Jun 16, 202515.6215.6215.4515.4515.450.06%359,957
Jun 13, 202515.4115.5015.3515.4415.44-0.39%242,657
Jun 12, 202515.5115.5515.4815.5015.500.98%1,702,013
Jun 11, 202515.3315.4315.3315.3515.35-0.26%480,068
Jun 10, 202515.5015.5015.3515.3915.39-267,863
Jun 9, 202515.3715.4315.3315.3915.390.39%291,965
Jun 6, 202515.3315.3515.2815.3315.33-862,997
Jun 5, 202515.3915.3915.2015.3315.330.26%714,829
Jun 4, 202515.2815.3315.2515.2915.290.20%959,657
Jun 3, 202515.2315.2715.1715.2615.26-1.29%533,861
Jun 2, 202515.2615.4615.2515.4615.461.71%523,011
May 30, 202515.2615.2615.1115.2015.20-0.26%499,901
May 29, 202515.2915.2915.1615.2415.240.93%310,844
May 28, 202515.2315.2315.0815.1015.10-0.59%313,509
May 27, 202515.3815.3815.1515.1915.190.13%443,736
May 23, 202515.0715.1915.0215.1715.17-0.13%626,942
May 22, 202515.1215.2215.0815.1915.19-490,933
May 21, 202515.2715.3215.1715.1915.19-0.26%656,188
May 20, 202515.2115.2315.1415.2315.230.86%1,743,042
May 19, 202515.0415.1014.9715.1015.101.14%314,639
May 16, 202514.8814.9314.8214.9314.930.34%281,796
May 15, 202514.8214.9014.8114.8814.880.81%512,976
May 14, 202514.7914.8214.7414.7614.760.48%376,085
May 13, 202514.6414.7114.5814.6914.690.75%744,856
May 12, 202514.6314.6314.5214.5814.58-0.27%812,738
May 9, 202514.6114.6214.5314.6214.620.69%1,005,228
May 8, 202514.6714.6714.5114.5214.52-0.27%886,640
May 7, 202514.5414.6114.5114.5614.56-0.41%466,351
May 6, 202514.5914.6514.5614.6214.620.55%426,382
May 5, 202514.5714.5914.5414.5414.540.14%473,669
May 2, 202514.6314.6314.4614.5214.521.11%696,595
May 1, 202514.4614.4614.3314.3614.360.21%1,141,938
Apr 30, 202514.2714.4014.1914.3314.33-0.97%1,322,725
Apr 29, 202514.4414.5014.3914.4714.470.21%3,745,023
Apr 28, 202514.3014.4514.3014.4414.441.26%266,536
Apr 25, 202514.2614.3014.1714.2614.260.14%325,491
Apr 24, 202514.1614.2414.1214.2414.241.35%307,505
Apr 23, 202514.1714.2414.0314.0514.050.07%340,202
Apr 22, 202513.9414.0913.9314.0414.042.33%478,937
Apr 21, 202513.8813.9013.6513.7213.72-0.44%644,960
Apr 17, 202513.7013.8413.6913.7813.781.55%375,420
Apr 16, 202513.6213.7313.5713.5713.570.30%362,002
Apr 15, 202513.5213.5813.4713.5313.531.05%2,186,911
Apr 14, 202513.3313.4513.3013.3913.391.13%158,389
Apr 11, 202512.9813.2812.9113.2413.243.60%124,433
Apr 10, 202512.6912.8012.4912.7812.78-1.39%208,142
Apr 9, 202512.1113.0012.0312.9612.967.28%391,105
Apr 8, 202512.5112.5111.9712.0812.08-0.58%229,983
Apr 7, 202512.0812.5212.0212.1512.15-1.62%379,413