First Trust Morningstar Dividend Leaders Index Fund (FDL)

FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.97	50.13	49.63	49.78	49.78	0.69%	692,778
Apr 27, 2026	49.54	49.99	49.44	49.44	49.44	-0.06%	826,310
Apr 24, 2026	49.90	49.98	49.36	49.47	49.47	-1.26%	688,596
Apr 23, 2026	49.73	50.16	49.73	50.10	50.10	1.21%	668,932
Apr 22, 2026	49.77	49.95	49.48	49.50	49.50	-0.26%	719,343
Apr 21, 2026	49.83	49.92	49.56	49.63	49.63	-0.30%	625,226
Apr 20, 2026	49.79	50.12	49.67	49.78	49.78	0.06%	558,159
Apr 17, 2026	49.30	49.79	49.16	49.75	49.75	-0.04%	899,159
Apr 16, 2026	49.24	49.81	49.24	49.77	49.77	0.99%	950,571
Apr 15, 2026	49.39	49.49	49.05	49.28	49.28	-0.40%	1,018,349
Apr 14, 2026	49.49	49.56	49.07	49.48	49.48	-0.62%	955,039
Apr 13, 2026	49.84	49.84	49.50	49.79	49.79	-0.06%	1,570,451
Apr 10, 2026	50.37	50.37	49.72	49.82	49.82	-1.03%	1,694,331
Apr 9, 2026	50.16	50.64	50.11	50.34	50.34	0.02%	685,891
Apr 8, 2026	49.79	50.33	49.47	50.33	50.33	0.04%	1,147,849
Apr 7, 2026	50.46	50.55	50.17	50.31	50.31	-0.30%	917,009
Apr 6, 2026	50.25	50.46	50.10	50.46	50.46	0.20%	1,108,512
Apr 2, 2026	50.40	50.65	50.18	50.36	50.36	0.24%	1,175,432
Apr 1, 2026	50.42	50.78	50.01	50.24	50.24	-1.10%	2,168,290
Mar 31, 2026	50.92	51.06	50.29	50.80	50.80	0.43%	2,932,124
Mar 30, 2026	50.80	51.00	50.42	50.58	50.58	0.44%	1,217,189
Mar 27, 2026	50.36	50.73	50.15	50.36	50.36	0.08%	1,117,657
Mar 26, 2026	50.03	50.49	50.03	50.32	50.32	-0.28%	829,622
Mar 25, 2026	50.38	50.62	50.35	50.46	50.06	0.12%	851,797
Mar 24, 2026	49.76	50.75	49.74	50.40	50.00	1.00%	1,000,065
Mar 23, 2026	49.62	50.11	49.41	49.90	49.50	0.91%	1,003,700
Mar 20, 2026	49.73	49.91	49.27	49.45	49.06	-0.38%	1,280,063
Mar 19, 2026	49.63	49.92	49.54	49.64	49.25	0.06%	1,267,786
Mar 18, 2026	50.14	50.18	49.58	49.61	49.22	-1.23%	1,235,069
Mar 17, 2026	50.28	50.61	50.18	50.23	49.83	0.44%	1,186,647
Mar 16, 2026	50.15	50.23	49.97	50.01	49.61	0.10%	1,548,289
Mar 13, 2026	50.04	50.26	49.91	49.96	49.56	0.32%	1,130,286
Mar 12, 2026	49.65	50.18	49.52	49.80	49.40	-0.16%	1,219,169
Mar 11, 2026	49.70	49.88	49.54	49.88	49.48	0.26%	1,226,422
Mar 10, 2026	49.92	50.17	49.54	49.75	49.36	-0.54%	1,643,697
Mar 9, 2026	50.03	50.17	49.52	50.02	49.62	-0.44%	1,615,515
Mar 6, 2026	50.23	50.27	49.56	50.24	49.84	-0.26%	1,488,293
Mar 5, 2026	50.57	50.71	50.14	50.37	49.97	-0.73%	1,710,092
Mar 4, 2026	50.83	50.86	50.32	50.74	50.34	-0.33%	1,897,673
Mar 3, 2026	50.94	51.11	50.33	50.91	50.51	-0.68%	2,008,632
Mar 2, 2026	51.41	51.46	50.96	51.26	50.85	0.12%	1,741,208
Feb 27, 2026	50.96	51.29	50.72	51.20	50.79	0.71%	988,692
Feb 26, 2026	50.73	51.07	50.72	50.84	50.44	0.14%	1,060,789
Feb 25, 2026	50.94	50.95	50.40	50.77	50.37	-0.27%	1,097,448
Feb 24, 2026	50.86	51.06	50.65	50.91	50.51	-0.04%	1,010,375
Feb 23, 2026	50.84	51.30	50.70	50.93	50.53	0.12%	999,712
Feb 20, 2026	50.79	50.87	50.44	50.87	50.47	0.02%	885,972
Feb 19, 2026	50.95	51.15	50.74	50.86	50.46	0.16%	998,400
Feb 18, 2026	50.70	50.84	50.51	50.78	50.38	0.51%	987,333
Feb 17, 2026	51.05	51.31	50.28	50.52	50.12	-0.71%	1,131,197

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.