First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
82.36
-1.58 (-1.88%)
At close: Mar 6, 2026, 4:00 PM EST
82.36
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.20 | 82.70 | 81.60 | 82.36 | 82.36 | -1.88% | 9,529 |
| Mar 5, 2026 | 84.00 | 84.01 | 83.29 | 83.94 | 83.94 | -2.00% | 2,211 |
| Mar 4, 2026 | 85.06 | 85.65 | 85.02 | 85.65 | 85.65 | 0.91% | 7,886 |
| Mar 3, 2026 | 84.24 | 85.08 | 83.01 | 84.88 | 84.88 | -1.21% | 14,495 |
| Mar 2, 2026 | 84.11 | 86.15 | 84.11 | 85.92 | 85.92 | 1.00% | 3,799 |
| Feb 27, 2026 | 85.86 | 85.90 | 84.87 | 85.07 | 85.07 | -2.21% | 3,619 |
| Feb 26, 2026 | 86.58 | 87.12 | 86.22 | 86.99 | 86.99 | 0.58% | 3,807 |
| Feb 25, 2026 | 85.45 | 86.49 | 85.10 | 86.49 | 86.49 | 1.86% | 6,797 |
| Feb 24, 2026 | 84.26 | 85.20 | 84.26 | 84.91 | 84.91 | 0.43% | 7,074 |
| Feb 23, 2026 | 86.51 | 86.51 | 84.26 | 84.54 | 84.54 | -2.21% | 9,897 |
| Feb 20, 2026 | 86.14 | 86.64 | 85.98 | 86.45 | 86.45 | 0.27% | 5,495 |
| Feb 19, 2026 | 85.30 | 86.22 | 85.30 | 86.22 | 86.22 | 0.33% | 5,430 |
| Feb 18, 2026 | 86.01 | 86.63 | 85.53 | 85.94 | 85.94 | -0.18% | 9,702 |
| Feb 17, 2026 | 86.33 | 86.33 | 85.17 | 86.10 | 86.10 | -0.05% | 7,297 |
| Feb 13, 2026 | 85.28 | 86.32 | 85.15 | 86.14 | 86.14 | 0.77% | 3,770 |
| Feb 12, 2026 | 87.07 | 87.07 | 84.97 | 85.48 | 85.48 | -1.11% | 7,726 |
| Feb 11, 2026 | 87.40 | 87.78 | 86.04 | 86.44 | 86.44 | -0.78% | 7,126 |
| Feb 10, 2026 | 87.08 | 87.39 | 86.79 | 87.12 | 87.12 | -0.24% | 20,112 |
| Feb 9, 2026 | 87.32 | 87.73 | 86.73 | 87.33 | 87.33 | 0.20% | 30,785 |
| Feb 6, 2026 | 86.06 | 87.32 | 86.06 | 87.15 | 87.15 | 2.75% | 17,280 |
| Feb 5, 2026 | 85.92 | 86.30 | 84.82 | 84.82 | 84.82 | -1.75% | 12,339 |
| Feb 4, 2026 | 87.02 | 87.22 | 86.33 | 86.33 | 86.33 | -0.08% | 10,338 |
| Feb 3, 2026 | 85.83 | 86.40 | 85.14 | 86.40 | 86.40 | 1.01% | 13,795 |
| Feb 2, 2026 | 83.93 | 86.09 | 83.93 | 85.54 | 85.54 | 1.81% | 9,567 |
| Jan 30, 2026 | 83.43 | 84.02 | 82.85 | 84.02 | 84.02 | 0.28% | 7,646 |
| Jan 29, 2026 | 82.81 | 83.79 | 82.60 | 83.79 | 83.79 | 1.85% | 10,416 |
| Jan 28, 2026 | 83.43 | 83.43 | 82.10 | 82.27 | 82.27 | -1.32% | 9,921 |
| Jan 27, 2026 | 83.21 | 83.54 | 82.96 | 83.36 | 83.36 | 0.56% | 5,586 |
| Jan 26, 2026 | 83.26 | 83.34 | 82.66 | 82.90 | 82.90 | -0.10% | 7,168 |
| Jan 23, 2026 | 85.34 | 85.34 | 82.98 | 82.98 | 82.98 | -2.91% | 7,449 |
| Jan 22, 2026 | 84.98 | 86.08 | 84.94 | 85.47 | 85.47 | 1.42% | 5,104 |
| Jan 21, 2026 | 82.59 | 84.28 | 82.59 | 84.27 | 84.27 | 2.82% | 6,108 |
| Jan 20, 2026 | 82.17 | 82.62 | 81.96 | 81.96 | 81.96 | -1.61% | 8,142 |
| Jan 16, 2026 | 84.06 | 84.06 | 83.30 | 83.30 | 83.30 | -0.58% | 4,963 |
| Jan 15, 2026 | 82.82 | 84.02 | 82.65 | 83.79 | 83.79 | 1.64% | 5,269 |
| Jan 14, 2026 | 82.11 | 82.82 | 82.05 | 82.44 | 82.44 | 0.38% | 6,626 |
| Jan 13, 2026 | 82.29 | 82.42 | 82.01 | 82.13 | 82.13 | -0.17% | 8,233 |
| Jan 12, 2026 | 81.30 | 82.37 | 81.08 | 82.27 | 82.27 | 0.55% | 8,515 |
| Jan 9, 2026 | 82.14 | 82.23 | 81.35 | 81.82 | 81.82 | 0.08% | 12,473 |
| Jan 8, 2026 | 80.05 | 81.86 | 79.90 | 81.76 | 81.76 | 2.05% | 11,935 |
| Jan 7, 2026 | 81.00 | 81.00 | 80.09 | 80.12 | 80.12 | -0.36% | 9,827 |
| Jan 6, 2026 | 79.71 | 80.55 | 79.26 | 80.41 | 80.41 | 0.35% | 8,789 |
| Jan 5, 2026 | 79.11 | 80.55 | 78.80 | 80.13 | 80.13 | 1.49% | 8,115 |
| Jan 2, 2026 | 79.97 | 79.97 | 78.65 | 78.95 | 78.95 | -0.84% | 6,380 |
| Dec 31, 2025 | 80.30 | 80.31 | 79.36 | 79.62 | 79.62 | -0.38% | 13,987 |
| Dec 30, 2025 | 80.45 | 80.45 | 79.92 | 79.92 | 79.92 | -0.37% | 4,811 |
| Dec 29, 2025 | 80.38 | 80.85 | 80.22 | 80.22 | 80.22 | -0.72% | 15,491 |
| Dec 26, 2025 | 81.16 | 81.16 | 80.54 | 80.80 | 80.80 | -0.36% | 4,377 |
| Dec 24, 2025 | 80.81 | 81.09 | 80.59 | 81.09 | 81.09 | 0.57% | 2,239 |
| Dec 23, 2025 | 80.71 | 81.24 | 80.63 | 80.63 | 80.63 | -0.57% | 3,928 |