First Trust Morningstar Dividend Leaders Index Fund (FDL)

FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	43.76	44.20	43.75	44.02	44.02	0.53%	1,004,259
Nov 25, 2025	43.45	43.85	43.45	43.79	43.79	0.92%	715,082
Nov 24, 2025	43.56	43.60	43.24	43.39	43.39	-0.21%	2,792,728
Nov 21, 2025	42.91	43.76	42.89	43.48	43.48	1.61%	904,448
Nov 20, 2025	43.22	43.42	42.76	42.79	42.79	-0.70%	2,538,704
Nov 19, 2025	43.28	43.33	42.94	43.09	43.09	-1.10%	1,936,199
Nov 18, 2025	43.23	43.74	43.13	43.57	43.57	0.83%	917,455
Nov 17, 2025	43.61	43.77	43.15	43.21	43.21	-0.96%	3,275,146
Nov 14, 2025	43.73	43.80	43.27	43.63	43.63	-0.16%	958,784
Nov 13, 2025	43.66	44.05	43.62	43.70	43.70	0.05%	582,109
Nov 12, 2025	43.67	43.82	43.65	43.68	43.68	0.02%	431,383
Nov 11, 2025	43.15	43.75	43.15	43.67	43.67	1.61%	657,272
Nov 10, 2025	43.00	43.08	42.61	42.98	42.98	0.05%	756,005
Nov 7, 2025	42.56	42.96	42.48	42.96	42.96	1.13%	792,433
Nov 6, 2025	42.43	42.68	42.40	42.48	42.48	0.07%	806,628
Nov 5, 2025	42.30	42.59	42.25	42.45	42.45	0.40%	1,130,552
Nov 4, 2025	42.24	42.41	42.15	42.28	42.28	-0.24%	1,022,832
Nov 3, 2025	42.69	42.69	42.10	42.38	42.38	-0.89%	636,302
Oct 31, 2025	42.42	42.88	42.31	42.76	42.76	0.54%	856,448
Oct 30, 2025	42.59	42.90	42.50	42.53	42.53	-0.98%	923,819
Oct 29, 2025	43.23	43.36	42.82	42.95	42.95	-0.56%	961,264
Oct 28, 2025	43.46	43.46	43.15	43.19	43.19	-0.35%	1,738,862
Oct 27, 2025	43.32	43.38	43.22	43.34	43.34	0.18%	670,309
Oct 24, 2025	43.33	43.45	43.24	43.26	43.26	0.32%	538,197
Oct 23, 2025	43.46	43.46	43.05	43.12	43.12	-0.16%	872,381
Oct 22, 2025	43.16	43.45	43.07	43.19	43.19	0.02%	644,810
Oct 21, 2025	43.12	43.25	42.95	43.18	43.18	0.30%	661,642
Oct 20, 2025	42.85	43.07	42.84	43.05	43.05	0.70%	549,497
Oct 17, 2025	42.51	42.76	42.43	42.75	42.75	0.90%	712,488
Oct 16, 2025	42.83	42.86	42.26	42.37	42.37	-0.91%	889,776
Oct 15, 2025	42.97	43.13	42.51	42.76	42.76	-0.35%	825,176
Oct 14, 2025	42.29	43.02	42.29	42.91	42.91	0.92%	582,778
Oct 13, 2025	42.46	42.60	42.31	42.52	42.52	0.59%	536,315
Oct 10, 2025	43.03	43.12	42.26	42.27	42.27	-1.61%	1,211,894
Oct 9, 2025	43.33	43.43	42.93	42.96	42.96	-0.60%	700,907
Oct 8, 2025	43.62	43.62	43.19	43.22	43.22	-0.67%	597,238
Oct 7, 2025	43.57	43.65	43.29	43.51	43.51	-0.07%	789,469
Oct 6, 2025	43.92	43.92	43.51	43.54	43.54	-0.82%	719,780
Oct 3, 2025	43.70	44.06	43.70	43.90	43.90	0.71%	724,816
Oct 2, 2025	43.74	43.97	43.52	43.59	43.59	-0.62%	2,507,358
Oct 1, 2025	43.48	43.98	43.42	43.86	43.86	1.04%	864,361
Sep 30, 2025	42.96	43.43	42.89	43.41	43.41	0.79%	1,463,455
Sep 29, 2025	43.34	43.34	42.87	43.07	43.07	-0.69%	1,394,083
Sep 26, 2025	43.14	43.44	43.12	43.37	43.37	0.86%	669,720
Sep 25, 2025	43.26	43.35	42.96	43.00	43.00	-1.49%	827,187
Sep 24, 2025	43.66	43.83	43.60	43.65	43.23	0.14%	670,328
Sep 23, 2025	43.34	43.82	43.34	43.59	43.17	0.69%	1,210,363
Sep 22, 2025	43.48	43.50	43.26	43.29	42.87	-0.51%	996,203
Sep 19, 2025	43.79	43.79	43.42	43.51	43.09	-0.48%	842,937
Sep 18, 2025	43.76	43.83	43.54	43.72	43.30	-0.16%	1,332,251

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.