First Trust Morningstar Dividend Leaders Index Fund (FDL)
NYSEARCA: FDL · Real-Time Price · USD
52.92
-0.47 (-0.88%)
Sep 4, 2026, 4:00 PM EDT - Market closed
FDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 53.03 | 53.19 | 52.87 | 52.92 | 52.92 | -0.88% | 497,453 |
| Sep 3, 2026 | 53.41 | 53.55 | 53.11 | 53.39 | 53.39 | 0.21% | 696,944 |
| Sep 2, 2026 | 53.06 | 53.51 | 52.99 | 53.28 | 53.28 | 0.57% | 621,420 |
| Sep 1, 2026 | 53.23 | 53.40 | 52.87 | 52.98 | 52.98 | 0.09% | 792,655 |
| Aug 31, 2026 | 53.04 | 53.07 | 52.81 | 52.93 | 52.93 | -0.43% | 467,429 |
| Aug 28, 2026 | 53.15 | 53.28 | 53.02 | 53.16 | 53.16 | 0.43% | 561,277 |
| Aug 27, 2026 | 52.99 | 53.18 | 52.77 | 52.93 | 52.93 | -0.92% | 486,134 |
| Aug 26, 2026 | 53.28 | 53.56 | 53.22 | 53.42 | 53.42 | 0.17% | 582,825 |
| Aug 25, 2026 | 53.21 | 53.41 | 52.95 | 53.33 | 53.33 | -0.24% | 545,552 |
| Aug 24, 2026 | 53.22 | 53.57 | 53.22 | 53.46 | 53.46 | 0.72% | 673,651 |
| Aug 21, 2026 | 53.20 | 53.39 | 53.01 | 53.08 | 53.08 | - | 640,019 |
| Aug 20, 2026 | 53.25 | 53.52 | 53.06 | 53.08 | 53.08 | -0.69% | 744,620 |
| Aug 19, 2026 | 52.99 | 53.76 | 52.99 | 53.45 | 53.45 | 1.27% | 663,326 |
| Aug 18, 2026 | 52.75 | 53.00 | 52.64 | 52.78 | 52.78 | 0.88% | 675,298 |
| Aug 17, 2026 | 52.62 | 52.67 | 52.31 | 52.32 | 52.32 | -1.06% | 460,815 |
| Aug 14, 2026 | 52.86 | 52.95 | 52.69 | 52.88 | 52.88 | 0.13% | 481,601 |
| Aug 13, 2026 | 52.33 | 52.82 | 52.33 | 52.81 | 52.81 | 1.34% | 561,819 |
| Aug 12, 2026 | 51.94 | 52.14 | 51.77 | 52.11 | 52.11 | -0.08% | 448,552 |
| 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% | 695,204 |
| Aug 7, 2026 | 51.37 | 51.92 | 51.23 | 51.89 | 51.89 | 0.62% | 716,222 |
| Aug 6, 2026 | 51.99 | 52.04 | 51.39 | 51.57 | 51.57 | -0.19% | 725,426 |
| Aug 5, 2026 | 52.01 | 52.01 | 51.25 | 51.67 | 51.67 | -0.54% | 687,124 |
| Aug 4, 2026 | 51.34 | 51.98 | 50.99 | 51.95 | 51.95 | 0.52% | 762,028 |
| Aug 3, 2026 | 51.82 | 52.06 | 51.54 | 51.68 | 51.68 | 0.39% | 841,360 |
| Jul 31, 2026 | 51.32 | 51.62 | 51.01 | 51.48 | 51.48 | 0.02% | 1,005,035 |
| Jul 30, 2026 | 51.85 | 51.86 | 51.06 | 51.47 | 51.47 | -1.85% | 1,101,359 |
| Jul 29, 2026 | 52.53 | 52.85 | 52.33 | 52.44 | 52.44 | -0.13% | 973,744 |
| Jul 28, 2026 | 52.22 | 53.16 | 52.22 | 52.51 | 52.51 | 1.49% | 790,500 |
| Jul 27, 2026 | 51.44 | 52.09 | 51.44 | 51.74 | 51.74 | 0.52% | 1,319,162 |
| Jul 24, 2026 | 50.75 | 51.52 | 50.75 | 51.47 | 51.47 | 1.56% | 909,405 |
| Jul 23, 2026 | 50.85 | 50.97 | 50.56 | 50.68 | 50.68 | -0.69% | 1,087,303 |
| Jul 22, 2026 | 51.10 | 51.34 | 50.93 | 51.03 | 51.03 | 0.57% | 1,024,044 |
| Jul 21, 2026 | 50.73 | 50.80 | 50.48 | 50.74 | 50.74 | -0.22% | 924,836 |
| Jul 20, 2026 | 51.05 | 51.13 | 50.73 | 50.85 | 50.85 | -0.51% | 1,023,962 |
| 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% | 1,305,859 |
| 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% | 1,060,648 |
| Jul 13, 2026 | 50.15 | 50.52 | 50.08 | 50.20 | 50.20 | 0.80% | 1,061,916 |
| 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% | 773,448 |
| 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% | 833,871 |
| Jul 6, 2026 | 49.76 | 49.83 | 49.19 | 49.46 | 49.46 | -0.78% | 605,642 |
| Jul 2, 2026 | 49.30 | 49.87 | 49.25 | 49.85 | 49.85 | 1.90% | 1,108,955 |
| Jul 1, 2026 | 48.75 | 49.14 | 48.75 | 48.92 | 48.92 | 0.53% | 1,245,167 |
| Jun 30, 2026 | 49.33 | 49.34 | 48.64 | 48.66 | 48.66 | -1.42% | 1,572,112 |
| Jun 29, 2026 | 49.78 | 49.78 | 49.13 | 49.36 | 49.36 | -0.48% | 1,191,455 |
| Jun 26, 2026 | 49.24 | 49.65 | 49.24 | 49.60 | 49.60 | 0.92% | 1,102,671 |