First Trust Morningstar Dividend Leaders Index Fund (FDL)

FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	43.87	43.88	43.48	43.52	43.52	-0.57%	621,448
Sep 12, 2025	44.12	44.16	43.75	43.77	43.77	-0.79%	567,179
Sep 11, 2025	43.76	44.16	43.70	44.12	44.12	0.64%	678,347
Sep 10, 2025	43.67	43.87	43.47	43.84	43.84	0.41%	749,977
Sep 9, 2025	43.65	43.89	43.65	43.66	43.66	0.21%	666,861
Sep 8, 2025	43.82	43.82	43.33	43.57	43.57	-0.89%	668,302
Sep 5, 2025	44.09	44.31	43.78	43.96	43.96	-0.48%	694,872
Sep 4, 2025	44.19	44.29	44.01	44.17	44.17	0.27%	644,540
Sep 3, 2025	44.28	44.48	43.87	44.05	44.05	-0.90%	565,110
Sep 2, 2025	44.52	44.62	44.25	44.45	44.45	-0.25%	650,212
Aug 29, 2025	44.28	44.59	44.26	44.56	44.56	0.72%	634,334
Aug 28, 2025	44.48	44.48	44.04	44.24	44.24	-0.43%	833,678
Aug 27, 2025	44.11	44.48	44.11	44.43	44.43	0.61%	445,767
Aug 26, 2025	44.21	44.27	43.99	44.16	44.16	-0.20%	455,954
Aug 25, 2025	44.50	44.51	44.21	44.25	44.25	-0.76%	1,048,459
Aug 22, 2025	44.05	44.66	44.05	44.59	44.59	1.64%	480,698
Aug 21, 2025	43.74	44.00	43.64	43.87	43.87	0.16%	530,473
Aug 20, 2025	43.78	44.13	43.75	43.80	43.80	0.07%	524,890
Aug 19, 2025	43.50	43.92	43.50	43.77	43.77	0.71%	432,155
Aug 18, 2025	43.55	43.62	43.38	43.46	43.46	-0.14%	367,835
Aug 15, 2025	43.54	43.73	43.39	43.52	43.52	0.16%	427,649
Aug 14, 2025	43.38	43.50	43.13	43.45	43.45	-0.30%	530,237
Aug 13, 2025	43.01	43.60	42.91	43.58	43.58	1.51%	812,711
Aug 12, 2025	42.65	43.03	42.63	42.93	42.93	0.94%	513,207
Aug 11, 2025	42.76	43.00	42.41	42.53	42.53	-0.30%	427,529
Aug 8, 2025	42.44	42.73	42.41	42.66	42.66	0.80%	737,319
Aug 7, 2025	42.33	42.54	42.10	42.32	42.32	0.31%	663,629
Aug 6, 2025	42.56	42.56	42.17	42.19	42.19	-0.57%	606,137
Aug 5, 2025	42.27	42.48	42.12	42.43	42.43	0.64%	610,248
Aug 4, 2025	42.01	42.22	41.98	42.16	42.16	0.48%	531,164
Aug 1, 2025	42.25	42.34	41.74	41.96	41.96	-0.71%	822,403
Jul 31, 2025	42.43	42.78	42.16	42.26	42.26	-1.10%	919,986
Jul 30, 2025	43.12	43.12	42.54	42.73	42.73	-0.84%	729,743
Jul 29, 2025	43.02	43.10	42.77	43.09	43.09	-0.14%	629,045
Jul 28, 2025	43.45	43.45	43.10	43.15	43.15	-0.64%	621,872
Jul 25, 2025	43.48	43.48	43.14	43.43	43.43	-0.07%	366,358
Jul 24, 2025	43.51	43.67	43.34	43.46	43.46	-0.16%	998,240
Jul 23, 2025	43.26	43.54	43.19	43.53	43.53	1.04%	642,635
Jul 22, 2025	42.45	43.12	42.45	43.08	43.08	1.60%	602,212
Jul 21, 2025	42.58	42.68	42.37	42.40	42.40	-0.05%	710,295
Jul 18, 2025	42.91	42.91	42.30	42.42	42.42	-0.73%	952,113
Jul 17, 2025	42.40	42.76	42.35	42.73	42.73	0.68%	634,088
Jul 16, 2025	42.52	42.63	42.22	42.44	42.44	0.07%	606,268
Jul 15, 2025	43.09	43.14	42.41	42.41	42.41	-1.62%	570,781
Jul 14, 2025	43.19	43.27	42.92	43.11	43.11	-0.30%	744,806
Jul 11, 2025	43.33	43.37	43.07	43.24	43.24	-0.57%	455,318
Jul 10, 2025	43.15	43.67	43.04	43.49	43.49	0.67%	515,338
Jul 9, 2025	43.38	43.47	43.04	43.20	43.20	-0.18%	498,823
Jul 8, 2025	42.77	43.38	42.72	43.28	43.28	1.22%	600,302
Jul 7, 2025	43.08	43.11	42.55	42.76	42.76	-1.02%	787,046

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.