First Trust Morningstar Dividend Leaders Index Fund (FDL)

FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	50.15	50.23	49.97	50.01	50.01	0.10%	1,548,283
Mar 13, 2026	50.04	50.26	49.91	49.96	49.96	0.32%	1,130,286
Mar 12, 2026	49.65	50.18	49.52	49.80	49.80	-0.16%	1,219,103
Mar 11, 2026	49.70	49.88	49.54	49.88	49.88	0.26%	1,225,097
Mar 10, 2026	49.92	50.17	49.54	49.75	49.75	-0.54%	1,643,689
Mar 9, 2026	50.03	50.17	49.52	50.02	50.02	-0.44%	1,615,315
Mar 6, 2026	50.23	50.27	49.56	50.24	50.24	-0.26%	1,488,293
Mar 5, 2026	50.57	50.71	50.14	50.37	50.37	-0.73%	1,710,078
Mar 4, 2026	50.83	50.86	50.32	50.74	50.74	-0.33%	1,897,173
Mar 3, 2026	50.94	51.11	50.33	50.91	50.91	-0.68%	2,008,632
Mar 2, 2026	51.41	51.46	50.96	51.26	51.26	0.12%	1,741,208
Feb 27, 2026	50.96	51.29	50.72	51.20	51.20	0.71%	988,588
Feb 26, 2026	50.73	51.07	50.72	50.84	50.84	0.14%	1,060,789
Feb 25, 2026	50.94	50.95	50.40	50.77	50.77	-0.27%	1,097,332
Feb 24, 2026	50.86	51.06	50.65	50.91	50.91	-0.04%	1,010,370
Feb 23, 2026	50.84	51.30	50.70	50.93	50.93	0.12%	999,712
Feb 20, 2026	50.79	50.87	50.44	50.87	50.87	0.02%	885,540
Feb 19, 2026	50.95	51.15	50.74	50.86	50.86	0.16%	998,388
Feb 18, 2026	50.70	50.84	50.51	50.78	50.78	0.51%	987,325
Feb 17, 2026	51.05	51.31	50.28	50.52	50.52	-0.71%	1,130,671
Feb 13, 2026	50.70	51.08	50.55	50.88	50.88	0.49%	805,478
Feb 12, 2026	51.09	51.41	50.63	50.63	50.63	-0.84%	1,054,150
Feb 11, 2026	50.58	51.22	50.55	51.06	51.06	1.25%	902,253
Feb 10, 2026	50.19	50.52	50.03	50.43	50.43	0.50%	560,433
Feb 9, 2026	50.17	50.29	49.82	50.18	50.18	-0.22%	885,202
Feb 6, 2026	49.79	50.33	49.79	50.29	50.29	1.39%	1,192,165
Feb 5, 2026	49.68	49.81	49.27	49.60	49.60	-0.26%	1,471,563
Feb 4, 2026	48.95	49.86	48.95	49.73	49.73	2.09%	2,037,225
Feb 3, 2026	47.64	48.85	47.64	48.71	48.71	1.71%	1,326,067
Feb 2, 2026	47.64	47.98	47.44	47.89	47.89	0.08%	1,187,914
Jan 30, 2026	47.01	47.86	47.00	47.85	47.85	2.09%	1,444,551
Jan 29, 2026	46.86	47.28	46.83	46.87	46.87	0.64%	808,527
Jan 28, 2026	46.74	46.96	46.40	46.57	46.57	-0.47%	1,184,556
Jan 27, 2026	46.49	46.89	46.46	46.79	46.79	0.45%	573,500
Jan 26, 2026	46.66	46.73	46.39	46.58	46.58	0.28%	845,032
Jan 23, 2026	46.58	46.61	46.29	46.45	46.45	-0.09%	1,366,096
Jan 22, 2026	46.43	46.64	46.37	46.49	46.49	0.11%	1,070,358
Jan 21, 2026	46.02	46.50	46.01	46.44	46.44	1.38%	1,970,045
Jan 20, 2026	45.85	46.06	45.60	45.81	45.81	-0.39%	2,610,874
Jan 16, 2026	46.18	46.22	45.97	45.99	45.99	-0.61%	2,340,719
Jan 15, 2026	46.10	46.39	45.93	46.27	46.27	0.04%	1,839,843
Jan 14, 2026	45.55	46.41	45.55	46.25	46.25	1.65%	1,580,436
Jan 13, 2026	45.51	45.74	45.34	45.50	45.50	0.24%	1,812,829
Jan 12, 2026	45.56	45.58	45.20	45.39	45.39	-0.31%	784,156
Jan 9, 2026	45.45	45.65	45.40	45.53	45.53	0.42%	573,367
Jan 8, 2026	44.56	45.50	44.44	45.34	45.34	1.91%	762,197
Jan 7, 2026	45.06	45.06	44.45	44.49	44.49	-0.96%	602,459
Jan 6, 2026	45.10	45.28	44.90	44.92	44.92	-0.47%	1,351,679
Jan 5, 2026	45.09	45.21	44.72	45.13	45.13	0.85%	1,943,102
Jan 2, 2026	44.34	44.90	44.05	44.75	44.75	0.92%	882,382

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.