First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
72.04
+0.70 (0.98%)
At close: Jul 16, 2025, 4:00 PM
72.04
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 72.37 | 72.37 | 71.34 | 71.34 | 71.34 | -2.08% | 1,000 |
| Jul 14, 2025 | 72.16 | 72.86 | 72.16 | 72.86 | 72.86 | 1.07% | 3,852 |
| Jul 11, 2025 | 72.46 | 72.56 | 72.07 | 72.09 | 72.09 | -1.50% | 8,826 |
| Jul 10, 2025 | 73.31 | 73.37 | 72.92 | 73.19 | 73.19 | 0.10% | 2,338 |
| Jul 9, 2025 | 73.70 | 73.70 | 72.64 | 73.11 | 73.11 | 0.05% | 2,501 |
| Jul 8, 2025 | 73.56 | 73.70 | 73.08 | 73.08 | 73.08 | -0.80% | 5,028 |
| Jul 7, 2025 | 74.00 | 74.00 | 73.35 | 73.67 | 73.67 | -0.85% | 6,869 |
| Jul 3, 2025 | 73.93 | 74.39 | 73.93 | 74.30 | 74.30 | 1.09% | 2,209 |
| Jul 2, 2025 | 72.32 | 73.50 | 72.21 | 73.50 | 73.50 | 1.86% | 3,301 |
| Jul 1, 2025 | 71.40 | 72.79 | 71.40 | 72.15 | 72.15 | 0.73% | 9,329 |
| Jun 30, 2025 | 71.72 | 71.86 | 71.38 | 71.63 | 71.63 | 0.45% | 6,304 |
| Jun 27, 2025 | 70.76 | 71.49 | 70.76 | 71.31 | 71.31 | 0.59% | 4,493 |
| Jun 26, 2025 | 69.57 | 70.90 | 69.45 | 70.89 | 70.89 | 1.39% | 4,089 |
| Jun 25, 2025 | 71.40 | 71.40 | 69.92 | 69.92 | 69.70 | -1.80% | 4,947 |
| Jun 24, 2025 | 70.62 | 71.28 | 70.62 | 71.21 | 70.98 | 1.41% | 16,413 |
| Jun 23, 2025 | 69.45 | 70.21 | 68.98 | 70.21 | 70.00 | 1.36% | 5,301 |
| Jun 20, 2025 | 69.58 | 69.58 | 69.25 | 69.27 | 69.06 | -0.26% | 3,241 |
| Jun 18, 2025 | 69.32 | 69.89 | 69.32 | 69.46 | 69.24 | 0.29% | 4,466 |
| Jun 17, 2025 | 69.44 | 69.90 | 69.26 | 69.26 | 69.04 | -0.43% | 3,002 |
| Jun 16, 2025 | 69.33 | 69.88 | 69.30 | 69.56 | 69.34 | 1.93% | 2,844 |
| Jun 13, 2025 | 69.18 | 69.18 | 68.24 | 68.24 | 68.03 | -2.16% | 4,466 |
| Jun 12, 2025 | 69.60 | 69.75 | 69.42 | 69.75 | 69.53 | 0.34% | 1,093 |
| Jun 11, 2025 | 69.57 | 69.96 | 69.43 | 69.51 | 69.29 | 0.59% | 3,511 |
| Jun 10, 2025 | 69.43 | 69.43 | 68.95 | 69.10 | 68.88 | -0.36% | 2,792 |
| Jun 9, 2025 | 69.20 | 69.50 | 69.20 | 69.35 | 69.14 | 0.86% | 1,511 |
| Jun 6, 2025 | 68.00 | 68.76 | 68.00 | 68.76 | 68.55 | 2.04% | 9,131 |
| Jun 5, 2025 | 67.78 | 67.78 | 67.39 | 67.39 | 67.18 | -0.25% | 20,707 |
| Jun 4, 2025 | 67.79 | 67.79 | 67.40 | 67.56 | 67.35 | -0.39% | 1,354 |
| Jun 3, 2025 | 67.91 | 68.10 | 67.72 | 67.82 | 67.61 | 1.50% | 2,174 |
| Jun 2, 2025 | 67.10 | 67.10 | 66.82 | 66.82 | 66.61 | -0.03% | 4,082 |
| May 30, 2025 | 67.32 | 67.32 | 66.84 | 66.84 | 66.63 | -0.53% | 4,228 |
| May 29, 2025 | 67.50 | 67.50 | 66.89 | 67.19 | 66.98 | 0.28% | 2,998 |
| May 28, 2025 | 67.47 | 67.47 | 67.00 | 67.00 | 66.79 | -1.09% | 3,373 |
| May 27, 2025 | 66.64 | 67.74 | 66.55 | 67.74 | 67.53 | 3.19% | 7,282 |
| May 23, 2025 | 65.21 | 65.92 | 65.21 | 65.64 | 65.44 | 0.21% | 1,506 |
| May 22, 2025 | 65.39 | 65.90 | 65.34 | 65.50 | 65.30 | -0.14% | 5,825 |
| May 21, 2025 | 66.66 | 66.66 | 65.59 | 65.59 | 65.39 | -1.92% | 2,346 |
| May 20, 2025 | 67.06 | 67.25 | 66.88 | 66.88 | 66.67 | -0.13% | 2,628 |
| May 19, 2025 | 66.36 | 66.97 | 66.36 | 66.97 | 66.76 | -0.38% | 2,882 |
| May 16, 2025 | 66.98 | 67.30 | 66.88 | 67.23 | 67.02 | 0.50% | 5,466 |
| May 15, 2025 | 66.48 | 66.95 | 66.35 | 66.89 | 66.68 | 0.35% | 4,655 |
| May 14, 2025 | 66.68 | 66.87 | 66.57 | 66.66 | 66.45 | -0.45% | 2,439 |
| May 13, 2025 | 66.87 | 67.34 | 66.86 | 66.96 | 66.75 | 1.13% | 5,825 |
| May 12, 2025 | 66.85 | 66.85 | 66.14 | 66.21 | 66.00 | 2.61% | 4,015 |
| May 9, 2025 | 64.26 | 64.55 | 64.15 | 64.53 | 64.33 | 0.62% | 2,875 |
| May 8, 2025 | 62.96 | 64.41 | 62.95 | 64.13 | 63.93 | 3.39% | 2,825 |
| May 7, 2025 | 62.23 | 62.30 | 61.78 | 62.03 | 61.84 | 0.28% | 5,983 |
| May 6, 2025 | 61.45 | 62.04 | 61.45 | 61.86 | 61.66 | -0.70% | 4,752 |
| May 5, 2025 | 62.05 | 62.70 | 62.05 | 62.29 | 62.10 | -0.46% | 2,265 |
| May 2, 2025 | 61.93 | 62.69 | 61.78 | 62.58 | 62.38 | 2.60% | 4,649 |