First Trust Morningstar Dividend Leaders Index Fund (FDL)
NYSEARCA: FDL · Real-Time Price · USD
43.34
+0.51 (1.19%)
At close: Nov 22, 2024, 4:00 PM
44.13
+0.79 (1.82%)
After-hours: Nov 22, 2024, 6:58 PM EST
FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 42.94 | 43.37 | 42.94 | 43.34 | 43.34 | 1.19% | 300,621 |
| Nov 21, 2024 | 42.42 | 42.93 | 42.36 | 42.83 | 42.83 | 1.18% | 424,166 |
| Nov 20, 2024 | 42.23 | 42.37 | 42.09 | 42.33 | 42.33 | 0.38% | 323,995 |
| Nov 19, 2024 | 42.15 | 42.30 | 41.93 | 42.17 | 42.17 | -0.54% | 404,095 |
| Nov 18, 2024 | 42.10 | 42.44 | 42.02 | 42.40 | 42.40 | 1.05% | 276,082 |
| Nov 15, 2024 | 42.08 | 42.09 | 41.86 | 41.96 | 41.96 | -0.38% | 277,083 |
| Nov 14, 2024 | 42.18 | 42.30 | 42.04 | 42.12 | 42.12 | -0.05% | 272,418 |
| Nov 13, 2024 | 42.04 | 42.22 | 41.94 | 42.14 | 42.14 | 0.55% | 419,653 |
| Nov 12, 2024 | 42.25 | 42.26 | 41.84 | 41.91 | 41.91 | -0.78% | 615,849 |
| Nov 11, 2024 | 42.30 | 42.52 | 42.21 | 42.24 | 42.24 | -0.71% | 290,535 |
| Nov 8, 2024 | 42.53 | 42.67 | 42.38 | 42.54 | 42.54 | 0.07% | 342,778 |
| Nov 7, 2024 | 42.89 | 42.89 | 42.44 | 42.51 | 42.51 | -0.79% | 383,536 |
| Nov 6, 2024 | 42.85 | 42.96 | 42.65 | 42.85 | 42.85 | 1.98% | 495,493 |
| Nov 5, 2024 | 41.67 | 42.02 | 41.57 | 42.02 | 42.02 | 0.79% | 429,598 |
| Nov 4, 2024 | 41.93 | 41.95 | 41.59 | 41.69 | 41.69 | -0.38% | 278,024 |
| Nov 1, 2024 | 42.29 | 42.35 | 41.80 | 41.85 | 41.85 | -0.48% | 592,531 |
| Oct 31, 2024 | 41.87 | 42.28 | 41.87 | 42.05 | 42.05 | 0.50% | 433,596 |
| Oct 30, 2024 | 41.59 | 41.87 | 41.57 | 41.84 | 41.84 | 0.70% | 288,404 |
| Oct 29, 2024 | 41.81 | 41.81 | 41.53 | 41.55 | 41.55 | -1.05% | 353,574 |
| Oct 28, 2024 | 41.72 | 42.01 | 41.72 | 41.99 | 41.99 | 0.67% | 227,339 |
| Oct 25, 2024 | 42.22 | 42.24 | 41.69 | 41.71 | 41.71 | -0.95% | 239,239 |
| Oct 24, 2024 | 42.28 | 42.28 | 41.94 | 42.11 | 42.11 | -0.14% | 325,908 |
| Oct 23, 2024 | 42.05 | 42.19 | 41.92 | 42.17 | 42.17 | 0.21% | 247,492 |
| Oct 22, 2024 | 41.82 | 42.15 | 41.74 | 42.08 | 42.08 | 0.36% | 333,085 |
| Oct 21, 2024 | 42.41 | 42.42 | 41.87 | 41.93 | 41.93 | -1.20% | 426,818 |
| Oct 18, 2024 | 42.36 | 42.46 | 42.19 | 42.44 | 42.44 | -0.07% | 500,860 |
| Oct 17, 2024 | 42.50 | 42.57 | 42.38 | 42.47 | 42.47 | -0.23% | 416,443 |
| Oct 16, 2024 | 42.36 | 42.64 | 42.32 | 42.57 | 42.57 | 0.73% | 344,380 |
| Oct 15, 2024 | 42.29 | 42.70 | 42.22 | 42.26 | 42.26 | -0.17% | 314,490 |
| Oct 14, 2024 | 42.06 | 42.34 | 41.97 | 42.33 | 42.33 | 0.52% | 231,173 |
| Oct 11, 2024 | 41.93 | 42.12 | 41.93 | 42.11 | 42.11 | 0.84% | 291,451 |
| Oct 10, 2024 | 41.96 | 42.01 | 41.72 | 41.76 | 41.76 | -0.48% | 447,304 |
| Oct 9, 2024 | 41.58 | 42.01 | 41.46 | 41.96 | 41.96 | 1.06% | 374,240 |
| Oct 8, 2024 | 41.68 | 41.68 | 41.41 | 41.52 | 41.52 | -0.36% | 401,752 |
| Oct 7, 2024 | 41.79 | 41.89 | 41.52 | 41.67 | 41.67 | -0.24% | 270,582 |
| Oct 4, 2024 | 41.64 | 41.78 | 41.50 | 41.77 | 41.77 | 0.51% | 351,606 |
| Oct 3, 2024 | 41.65 | 41.65 | 41.41 | 41.56 | 41.56 | -0.43% | 268,444 |
| Oct 2, 2024 | 41.81 | 41.91 | 41.60 | 41.74 | 41.74 | -0.14% | 543,152 |
| Oct 1, 2024 | 41.89 | 41.89 | 41.65 | 41.80 | 41.80 | -0.36% | 417,095 |
| Sep 30, 2024 | 41.80 | 41.97 | 41.61 | 41.95 | 41.95 | 0.53% | 596,297 |
| Sep 27, 2024 | 41.57 | 41.93 | 41.56 | 41.73 | 41.73 | 0.72% | 402,051 |
| Sep 26, 2024 | 41.22 | 41.52 | 41.21 | 41.43 | 41.43 | -0.65% | 507,450 |
| Sep 25, 2024 | 42.10 | 42.15 | 41.68 | 41.70 | 41.31 | -0.86% | 296,940 |
| Sep 24, 2024 | 42.02 | 42.21 | 41.92 | 42.06 | 41.67 | 0.10% | 328,211 |
| Sep 23, 2024 | 42.00 | 42.04 | 41.87 | 42.02 | 41.63 | 0.38% | 251,110 |
| Sep 20, 2024 | 41.83 | 41.90 | 41.64 | 41.86 | 41.47 | -0.10% | 260,306 |
| Sep 19, 2024 | 42.06 | 42.06 | 41.79 | 41.90 | 41.51 | 0.38% | 343,351 |
| Sep 18, 2024 | 41.83 | 42.21 | 41.71 | 41.74 | 41.35 | -0.17% | 351,875 |
| Sep 17, 2024 | 42.00 | 42.09 | 41.69 | 41.81 | 41.42 | -0.45% | 336,191 |
| Sep 16, 2024 | 41.75 | 42.01 | 41.75 | 42.00 | 41.61 | 0.99% | 261,332 |
| Sep 13, 2024 | 41.37 | 41.59 | 41.30 | 41.59 | 41.20 | 0.85% | 272,778 |
| Sep 12, 2024 | 41.22 | 41.40 | 40.91 | 41.24 | 40.86 | 0.22% | 387,730 |
| Sep 11, 2024 | 41.33 | 41.35 | 40.59 | 41.15 | 40.77 | -0.63% | 330,743 |
| Sep 10, 2024 | 41.46 | 41.46 | 41.08 | 41.41 | 41.03 | 0.02% | 441,963 |
| Sep 9, 2024 | 40.97 | 41.52 | 40.96 | 41.40 | 41.02 | 1.30% | 1,971,485 |
| Sep 6, 2024 | 41.23 | 41.45 | 40.79 | 40.87 | 40.49 | -0.75% | 312,549 |
| Sep 5, 2024 | 41.62 | 41.70 | 41.06 | 41.18 | 40.80 | -0.68% | 458,726 |
| Sep 4, 2024 | 41.60 | 41.88 | 41.33 | 41.46 | 41.08 | -0.36% | 530,887 |
| Sep 3, 2024 | 41.46 | 41.79 | 41.45 | 41.61 | 41.22 | - | 741,131 |
| Aug 30, 2024 | 41.35 | 41.64 | 41.21 | 41.61 | 41.22 | 0.78% | 364,359 |
| Aug 29, 2024 | 41.33 | 41.44 | 40.95 | 41.29 | 40.91 | 0.34% | 261,394 |
| Aug 28, 2024 | 41.10 | 41.37 | 41.02 | 41.15 | 40.77 | 0.07% | 388,174 |
| Aug 27, 2024 | 41.23 | 41.32 | 41.02 | 41.12 | 40.74 | -0.39% | 329,758 |
| Aug 26, 2024 | 41.18 | 41.45 | 41.18 | 41.28 | 40.90 | 0.49% | 401,010 |
| Aug 23, 2024 | 40.78 | 41.15 | 40.69 | 41.08 | 40.70 | 1.06% | 467,234 |
| Aug 22, 2024 | 40.70 | 40.74 | 40.46 | 40.65 | 40.27 | 0.02% | 261,260 |
| Aug 21, 2024 | 40.61 | 40.64 | 40.47 | 40.64 | 40.26 | 0.40% | 283,263 |
| Aug 20, 2024 | 40.56 | 40.59 | 40.43 | 40.48 | 40.10 | -0.32% | 264,609 |
| Aug 19, 2024 | 40.30 | 40.62 | 40.30 | 40.61 | 40.23 | 0.77% | 279,670 |
| Aug 16, 2024 | 40.08 | 40.30 | 40.02 | 40.30 | 39.93 | 0.42% | 296,037 |
| Aug 15, 2024 | 40.15 | 40.25 | 39.94 | 40.13 | 39.76 | 0.53% | 371,764 |
| Aug 14, 2024 | 39.84 | 40.01 | 39.75 | 39.92 | 39.55 | 0.30% | 295,199 |
| Aug 13, 2024 | 39.56 | 39.85 | 39.42 | 39.80 | 39.43 | 0.86% | 347,031 |
| Aug 12, 2024 | 39.76 | 39.76 | 39.36 | 39.46 | 39.09 | -0.50% | 323,403 |
| Aug 9, 2024 | 39.71 | 39.74 | 39.38 | 39.66 | 39.29 | -0.03% | 478,869 |
| Aug 8, 2024 | 39.35 | 39.73 | 39.24 | 39.67 | 39.30 | 1.04% | 613,774 |
| Aug 7, 2024 | 39.60 | 39.90 | 39.23 | 39.26 | 38.90 | -0.03% | 839,710 |
| Aug 6, 2024 | 39.10 | 39.64 | 39.05 | 39.27 | 38.91 | 0.56% | 828,776 |
| Aug 5, 2024 | 39.39 | 39.59 | 38.95 | 39.05 | 38.69 | -2.62% | 1,501,594 |
| Aug 2, 2024 | 40.49 | 40.62 | 39.62 | 40.10 | 39.73 | -1.04% | 727,382 |
| Aug 1, 2024 | 40.75 | 40.90 | 40.38 | 40.52 | 40.14 | -0.30% | 647,796 |
| Jul 31, 2024 | 40.72 | 40.92 | 40.49 | 40.64 | 40.26 | -0.44% | 656,896 |
| Jul 30, 2024 | 40.47 | 40.89 | 40.46 | 40.82 | 40.44 | 0.99% | 463,942 |
| Jul 29, 2024 | 40.55 | 40.55 | 40.20 | 40.42 | 40.05 | -0.17% | 395,249 |
| Jul 26, 2024 | 40.22 | 40.57 | 40.15 | 40.49 | 40.11 | 1.00% | 523,225 |
| Jul 25, 2024 | 39.71 | 40.47 | 39.71 | 40.09 | 39.72 | 1.01% | 839,061 |
| Jul 24, 2024 | 39.53 | 39.85 | 39.41 | 39.69 | 39.32 | 0.56% | 433,270 |
| Jul 23, 2024 | 39.57 | 39.65 | 39.43 | 39.47 | 39.10 | -0.80% | 242,668 |
| Jul 22, 2024 | 39.81 | 39.84 | 39.46 | 39.79 | 39.42 | -0.30% | 364,711 |
| Jul 19, 2024 | 40.19 | 40.19 | 39.83 | 39.91 | 39.54 | -0.47% | 257,555 |
| Jul 18, 2024 | 40.22 | 40.78 | 40.07 | 40.10 | 39.73 | -0.82% | 406,573 |
| Jul 17, 2024 | 39.71 | 40.48 | 39.71 | 40.43 | 40.06 | 1.74% | 552,716 |
| Jul 16, 2024 | 39.27 | 39.74 | 39.22 | 39.74 | 39.37 | 1.43% | 334,993 |
| Jul 15, 2024 | 39.13 | 39.33 | 39.11 | 39.18 | 38.82 | 0.28% | 335,263 |
| Jul 12, 2024 | 38.86 | 39.23 | 38.83 | 39.07 | 38.71 | 0.83% | 567,595 |
| Jul 11, 2024 | 38.31 | 38.78 | 38.30 | 38.75 | 38.39 | 1.49% | 478,329 |
| Jul 10, 2024 | 37.85 | 38.19 | 37.81 | 38.18 | 37.83 | 1.09% | 303,085 |
| Jul 9, 2024 | 37.67 | 37.97 | 37.56 | 37.77 | 37.42 | 0.08% | 489,504 |
| Jul 8, 2024 | 37.71 | 37.89 | 37.61 | 37.74 | 37.39 | 0.21% | 285,761 |
| Jul 5, 2024 | 37.68 | 37.70 | 37.49 | 37.66 | 37.31 | -0.05% | 262,696 |