First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
61.28
-0.39 (-0.64%)
May 1, 2025, 4:00 PM EDT - Market closed
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 60.82 | 61.28 | 60.74 | 61.28 | 61.28 | -0.65% | 21,737 |
| Apr 29, 2025 | 60.76 | 61.68 | 60.76 | 61.68 | 61.68 | 1.31% | 4,101 |
| Apr 28, 2025 | 60.82 | 61.21 | 60.28 | 60.88 | 60.88 | 0.27% | 11,146 |
| Apr 25, 2025 | 60.35 | 60.71 | 60.03 | 60.71 | 60.71 | -0.18% | 6,213 |
| Apr 24, 2025 | 59.93 | 60.82 | 59.93 | 60.82 | 60.82 | 1.25% | 25,217 |
| Apr 23, 2025 | 61.04 | 61.13 | 59.82 | 60.07 | 60.07 | 0.94% | 7,320 |
| Apr 22, 2025 | 58.56 | 59.64 | 58.56 | 59.51 | 59.51 | 2.52% | 8,859 |
| Apr 21, 2025 | 58.44 | 58.48 | 57.42 | 58.04 | 58.04 | -1.85% | 5,228 |
| Apr 17, 2025 | 59.00 | 59.27 | 58.78 | 59.14 | 59.14 | 1.06% | 11,102 |
| Apr 16, 2025 | 58.47 | 58.91 | 58.25 | 58.52 | 58.52 | 0.09% | 9,918 |
| Apr 15, 2025 | 58.56 | 58.92 | 58.40 | 58.47 | 58.47 | 0.05% | 3,396 |
| Apr 14, 2025 | 59.07 | 59.07 | 57.76 | 58.44 | 58.44 | 0.72% | 18,220 |
| Apr 11, 2025 | 57.35 | 58.05 | 56.49 | 58.02 | 58.02 | 0.98% | 11,050 |
| Apr 10, 2025 | 58.03 | 58.22 | 56.46 | 57.46 | 57.46 | -3.55% | 45,386 |
| Apr 9, 2025 | 55.01 | 60.43 | 54.88 | 59.57 | 59.57 | 7.38% | 17,468 |
| Apr 8, 2025 | 58.60 | 58.60 | 55.29 | 55.48 | 55.48 | -1.99% | 37,629 |
| Apr 7, 2025 | 54.57 | 58.55 | 54.21 | 56.61 | 56.61 | -0.39% | 23,429 |
| Apr 4, 2025 | 56.63 | 57.17 | 55.57 | 56.83 | 56.83 | -3.90% | 167,697 |
| Apr 3, 2025 | 60.33 | 60.41 | 58.80 | 59.13 | 59.13 | -6.20% | 13,272 |
| Apr 2, 2025 | 62.51 | 63.16 | 62.35 | 63.04 | 63.04 | 1.01% | 8,589 |
| Apr 1, 2025 | 61.53 | 62.83 | 61.53 | 62.41 | 62.41 | 0.36% | 4,373 |
| Mar 31, 2025 | 61.79 | 62.52 | 61.60 | 62.18 | 62.18 | -0.44% | 6,565 |
| Mar 28, 2025 | 63.51 | 63.64 | 62.26 | 62.46 | 62.46 | -1.96% | 17,014 |
| Mar 27, 2025 | 63.43 | 63.96 | 63.39 | 63.71 | 63.71 | -0.28% | 2,086 |
| Mar 26, 2025 | 64.00 | 64.48 | 63.58 | 63.89 | 63.61 | -0.37% | 12,776 |
| Mar 25, 2025 | 64.69 | 64.69 | 64.12 | 64.13 | 63.85 | -0.95% | 7,824 |
| Mar 24, 2025 | 64.02 | 64.74 | 64.02 | 64.74 | 64.46 | 2.30% | 9,722 |
| Mar 21, 2025 | 63.21 | 63.31 | 62.93 | 63.28 | 63.01 | -1.02% | 15,408 |
| Mar 20, 2025 | 64.02 | 64.33 | 63.92 | 63.93 | 63.65 | -0.41% | 2,562 |
| Mar 19, 2025 | 63.57 | 64.22 | 63.50 | 64.20 | 63.92 | 1.79% | 3,622 |
| Mar 18, 2025 | 62.92 | 63.27 | 62.84 | 63.06 | 62.79 | -0.48% | 39,843 |
| Mar 17, 2025 | 63.20 | 63.60 | 63.20 | 63.37 | 63.10 | 0.33% | 6,892 |
| Mar 14, 2025 | 62.42 | 63.16 | 62.42 | 63.16 | 62.89 | 2.31% | 5,113 |
| Mar 13, 2025 | 62.99 | 62.99 | 61.56 | 61.73 | 61.47 | -1.91% | 6,706 |
| Mar 12, 2025 | 63.52 | 63.52 | 62.23 | 62.93 | 62.66 | 0.23% | 9,627 |
| Mar 11, 2025 | 62.81 | 63.15 | 62.35 | 62.79 | 62.52 | 0.22% | 54,425 |
| Mar 10, 2025 | 63.44 | 63.44 | 62.21 | 62.65 | 62.38 | -2.71% | 6,153 |
| Mar 7, 2025 | 64.00 | 64.53 | 63.43 | 64.39 | 64.12 | 0.26% | 4,535 |
| Mar 6, 2025 | 64.23 | 64.81 | 63.81 | 64.23 | 63.95 | -1.55% | 3,244 |
| Mar 5, 2025 | 65.22 | 65.35 | 64.60 | 65.24 | 64.96 | -0.44% | 23,216 |
| Mar 4, 2025 | 65.60 | 66.21 | 64.61 | 65.53 | 65.24 | -1.71% | 24,769 |
| Mar 3, 2025 | 68.89 | 69.03 | 66.67 | 66.67 | 66.38 | -2.58% | 5,526 |
| Feb 28, 2025 | 67.85 | 68.43 | 67.85 | 68.43 | 68.14 | 0.66% | 2,706 |
| Feb 27, 2025 | 68.98 | 68.98 | 67.90 | 67.98 | 67.69 | -1.23% | 2,657 |
| Feb 26, 2025 | 68.80 | 69.32 | 68.65 | 68.83 | 68.53 | 0.31% | 6,254 |
| Feb 25, 2025 | 68.45 | 68.97 | 68.24 | 68.62 | 68.32 | 0.44% | 9,094 |
| Feb 24, 2025 | 69.26 | 69.34 | 68.26 | 68.32 | 68.02 | -0.72% | 5,463 |
| Feb 21, 2025 | 71.33 | 71.33 | 68.81 | 68.81 | 68.51 | -2.24% | 4,630 |
| Feb 20, 2025 | 70.99 | 70.99 | 69.96 | 70.39 | 70.08 | -1.22% | 3,703 |
| Feb 19, 2025 | 71.41 | 71.41 | 71.07 | 71.26 | 70.95 | -0.68% | 4,566 |