First Trust Morningstar Dividend Leaders Index Fund (FDL)

NYSEARCA: FDL · Real-Time Price · USD

51.47

+0.79 (1.56%)

At close: Jul 24, 2026, 4:00 PM EDT

51.47

0.00 (0.01%)

After-hours: Jul 24, 2026, 8:00 PM EDT

FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	50.75	51.52	50.75	51.47	51.47	1.56%	909,403
Jul 23, 2026	50.85	50.97	50.56	50.68	50.68	-0.69%	1,087,301
Jul 22, 2026	51.10	51.34	50.93	51.03	51.03	0.57%	1,024,042
Jul 21, 2026	50.73	50.80	50.48	50.74	50.74	-0.22%	924,835
Jul 20, 2026	51.05	51.13	50.73	50.85	50.85	-0.51%	1,023,961
Jul 17, 2026	51.56	52.13	50.94	51.11	51.11	-0.25%	699,193
Jul 16, 2026	50.26	51.26	50.23	51.24	51.24	2.42%	1,305,797
Jul 15, 2026	49.81	50.37	49.79	50.03	50.03	0.62%	941,132
Jul 14, 2026	50.11	50.19	49.71	49.72	49.72	-0.96%	1,060,647
Jul 13, 2026	50.15	50.52	50.08	50.20	50.20	0.80%	1,061,915
Jul 10, 2026	49.60	49.88	49.56	49.80	49.80	0.73%	1,056,125
Jul 9, 2026	49.41	49.67	49.25	49.44	49.44	-0.32%	773,444
Jul 8, 2026	50.17	50.17	49.60	49.60	49.60	-1.00%	1,113,075
Jul 7, 2026	49.99	50.59	49.99	50.10	50.10	1.29%	833,856
Jul 6, 2026	49.76	49.83	49.19	49.46	49.46	-0.78%	605,616
Jul 2, 2026	49.30	49.87	49.25	49.85	49.85	1.90%	1,108,927
Jul 1, 2026	48.75	49.14	48.75	48.92	48.92	0.53%	1,244,212
Jun 30, 2026	49.33	49.34	48.64	48.66	48.66	-1.42%	1,572,008
Jun 29, 2026	49.78	49.78	49.13	49.36	49.36	-0.48%	1,172,251
Jun 26, 2026	49.24	49.65	49.24	49.60	49.60	0.92%	1,102,641
Jun 25, 2026	48.91	49.60	48.91	49.15	49.15	0.46%	819,517
Jun 24, 2026	49.49	49.68	49.20	49.40	48.93	-0.32%	1,022,861
Jun 23, 2026	49.24	49.61	49.11	49.56	49.09	1.20%	1,247,329
Jun 22, 2026	49.04	49.24	48.91	48.97	48.50	-0.16%	1,141,610
Jun 18, 2026	49.40	49.40	48.95	49.05	48.58	-0.87%	1,152,432
Jun 17, 2026	50.06	50.12	49.30	49.48	49.01	-1.53%	886,535
Jun 16, 2026	50.22	50.42	50.06	50.25	49.77	0.08%	645,110
Jun 15, 2026	50.59	50.61	50.18	50.21	49.73	-1.82%	534,911
Jun 12, 2026	50.79	51.29	50.76	51.14	50.65	0.91%	759,892
Jun 11, 2026	50.83	51.02	50.64	50.68	50.19	0.20%	1,009,557
Jun 10, 2026	50.52	50.88	50.40	50.58	50.10	0.66%	1,027,022
Jun 9, 2026	50.25	50.36	50.01	50.25	49.77	0.12%	804,698
Jun 8, 2026	50.34	50.61	50.09	50.19	49.71	-0.28%	795,788
Jun 5, 2026	50.34	50.65	50.29	50.33	49.85	0.18%	699,398
Jun 4, 2026	50.20	50.50	50.04	50.24	49.76	0.78%	772,821
Jun 3, 2026	49.95	50.21	49.83	49.85	49.37	-0.26%	881,033
Jun 2, 2026	49.70	50.18	49.66	49.98	49.50	0.42%	494,475
Jun 1, 2026	49.87	50.03	49.71	49.77	49.29	-0.48%	699,569
May 29, 2026	50.15	50.23	49.84	50.01	49.53	-0.52%	367,425
May 28, 2026	50.48	50.61	50.15	50.27	49.79	-0.06%	600,504
May 27, 2026	50.16	50.62	50.16	50.30	49.82	-0.06%	830,249
May 26, 2026	50.84	50.99	50.28	50.33	49.85	-1.24%	575,007
May 22, 2026	50.60	51.01	50.60	50.96	50.47	1.03%	531,206
May 21, 2026	50.28	50.45	49.97	50.44	49.96	0.44%	516,629
May 20, 2026	50.49	50.72	50.20	50.22	49.74	-0.57%	598,795
May 19, 2026	50.15	50.55	49.87	50.51	50.03	0.74%	412,870
May 18, 2026	49.73	50.18	49.50	50.14	49.66	0.93%	527,989
May 15, 2026	49.83	49.86	49.48	49.68	49.20	0.02%	415,911
May 14, 2026	49.58	49.81	49.53	49.67	49.19	0.49%	481,816
May 13, 2026	49.30	49.55	49.18	49.43	48.96	-0.04%	440,982