Skip to main content
logo
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
17.52
+0.04 (0.23%)
Dec 26, 2025, 4:00 PM EST - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202517.0517.0816.9817.0317.030.83%307,839
Dec 12, 202517.0017.0016.8216.8916.89-1.86%374,545
Dec 11, 202517.0917.2217.0717.2117.051.24%473,444
Dec 10, 202516.7917.0116.7817.0016.841.25%390,169
Dec 9, 202516.8616.8716.7716.7916.64-0.12%156,756
Dec 8, 202516.7916.8516.7416.8116.660.18%140,914
Dec 5, 202516.8416.8716.7516.7816.630.12%107,491
Dec 4, 202516.8616.8616.7316.7616.610.21%88,088
Dec 3, 202516.6516.7316.6216.7316.570.09%481,809
Dec 2, 202516.6516.7416.6216.7116.560.84%176,804
Dec 1, 202516.5616.6216.5616.5716.42-91,038
Nov 28, 202516.5416.5916.5116.5716.420.42%30,518
Nov 26, 202516.4816.5316.4116.5016.351.23%115,945
Nov 25, 202516.2116.3216.1816.3016.151.94%113,503
Nov 24, 202516.0116.0515.9415.9915.84-0.45%111,912
Nov 21, 202515.9616.1015.9316.0615.921.60%117,374
Nov 20, 202516.0916.1515.8115.8115.66-1.46%182,268
Nov 19, 202516.0816.1415.9916.0515.90-0.53%115,096
Nov 18, 202516.1216.1816.0516.1315.98-1.22%182,361
Nov 17, 202516.4516.4816.2816.3316.18-1.27%180,734
Nov 14, 202516.4816.5716.4416.5416.39-0.48%108,461
Nov 13, 202516.6716.7616.6216.6216.470.06%218,686
Nov 12, 202516.6016.6516.6016.6116.460.36%173,713
Nov 11, 202516.5016.5616.5016.5516.400.61%123,219
Nov 10, 202516.3516.4716.3316.4516.300.92%215,839
Nov 7, 202516.1416.3016.1316.3016.150.94%321,913
Nov 6, 202516.1616.1916.1016.1516.000.05%119,949
Nov 5, 202516.0516.1516.0416.1415.991.06%160,996
Nov 4, 202515.9816.0415.9215.9715.82-1.11%158,409
Nov 3, 202516.1016.2116.0916.1516.000.19%269,182
Oct 31, 202516.1316.1616.0716.1215.97-0.37%143,215
Oct 30, 202516.2016.2616.1816.1816.03-0.43%90,385
Oct 29, 202516.3216.4016.2216.2516.10-0.31%105,524
Oct 28, 202516.2816.3516.2216.3016.150.06%209,646
Oct 27, 202516.3016.3016.2316.2916.140.87%95,836
Oct 24, 202516.1116.1516.0816.1516.000.12%94,557
Oct 23, 202516.1316.1716.0916.1315.981.26%84,347
Oct 22, 202515.8716.0015.8715.9315.780.95%192,720
Oct 21, 202515.8215.8915.7815.7815.63-0.82%244,894
Oct 20, 202515.9615.9615.9015.9115.76-0.19%100,944
Oct 17, 202515.9415.9415.8215.9415.79-0.38%73,539
Oct 16, 202515.9916.0815.9616.0015.850.13%301,082