First Trust Morningstar Dividend Leaders Index Fund (FDL)

NYSEARCA: FDL · Real-Time Price · USD

52.88

+0.07 (0.13%)

At close: Aug 14, 2026, 4:00 PM EDT

52.87

-0.02 (-0.03%)

After-hours: Aug 14, 2026, 8:00 PM EDT

FDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.86	52.95	52.69	52.88	52.88	0.13%	481,598
Aug 13, 2026	52.33	52.82	52.33	52.81	52.81	1.34%	561,709
Aug 12, 2026	51.94	52.14	51.77	52.11	52.11	-0.08%	448,464
Aug 11, 2026	51.80	52.15	51.80	52.15	52.15	0.42%	421,839
Aug 10, 2026	51.75	51.95	51.56	51.93	51.93	0.08%	695,201
Aug 7, 2026	51.37	51.92	51.23	51.89	51.89	0.62%	716,221
Aug 6, 2026	51.99	52.04	51.39	51.57	51.57	-0.19%	725,425
Aug 5, 2026	52.01	52.01	51.25	51.67	51.67	-0.54%	687,122
Aug 4, 2026	51.34	51.98	50.99	51.95	51.95	0.52%	761,993
Aug 3, 2026	51.82	52.06	51.54	51.68	51.68	0.39%	841,303
Jul 31, 2026	51.32	51.62	51.01	51.48	51.48	0.02%	1,005,012
Jul 30, 2026	51.85	51.86	51.06	51.47	51.47	-1.85%	1,101,315
Jul 29, 2026	52.53	52.85	52.33	52.44	52.44	-0.13%	972,508
Jul 28, 2026	52.22	53.16	52.22	52.51	52.51	1.49%	790,328
Jul 27, 2026	51.44	52.09	51.44	51.74	51.74	0.52%	1,319,161
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