Skip to main content
logo
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
18.36
-0.33 (-1.77%)
Jan 30, 2026, 4:00 PM EST - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.4618.5018.2718.3618.36-1.77%262,651
Jan 29, 202618.7318.7718.5118.6918.691.14%362,149
Jan 28, 202618.4918.5318.4018.4818.48-0.32%285,083
Jan 27, 202618.4018.5818.3318.5418.542.15%384,501
Jan 26, 202618.1818.2118.1418.1518.150.69%233,574
Jan 23, 202617.9118.0317.8318.0318.030.47%326,629
Jan 22, 202617.9217.9817.8617.9417.940.73%271,927
Jan 21, 202617.6517.8417.5817.8117.811.31%316,435
Jan 20, 202617.6117.6817.5517.5817.58-0.96%618,965
Jan 16, 202617.6917.7817.6717.7517.750.28%332,948
Jan 15, 202617.6917.7817.6917.7017.70-0.62%186,467
Jan 14, 202617.7317.8117.7217.8117.810.91%215,510
Jan 13, 202617.6617.6917.6217.6517.65-0.40%180,174
Jan 12, 202617.6717.7417.6517.7217.720.68%249,437
Jan 9, 202617.5817.6217.5217.6017.60-0.06%205,147
Jan 8, 202617.5317.6117.5017.6117.610.06%394,360
Jan 7, 202617.6217.6317.5717.6017.60-1.35%249,138
Jan 6, 202617.9017.9217.8017.8417.84-0.11%396,265
Jan 5, 202617.6717.8617.6617.8617.860.34%403,580
Jan 2, 202617.6917.8017.6717.8017.801.71%598,130
Dec 31, 202517.5217.5317.4617.5017.50-0.34%193,410
Dec 30, 202517.5617.6217.5517.5617.560.69%357,499
Dec 29, 202517.5717.5717.4117.4417.44-0.46%276,831
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