First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
75.83
-0.13 (-0.18%)
Sep 5, 2025, 4:00 PM - Market closed
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.52 | 76.77 | 75.39 | 75.83 | 75.83 | -0.18% | 11,708 |
| Sep 4, 2025 | 74.92 | 75.96 | 74.92 | 75.96 | 75.96 | 1.40% | 7,475 |
| Sep 3, 2025 | 75.10 | 75.10 | 74.63 | 74.91 | 74.91 | 0.08% | 3,792 |
| Sep 2, 2025 | 74.55 | 75.21 | 74.53 | 74.85 | 74.85 | -0.33% | 4,548 |
| Aug 29, 2025 | 75.59 | 75.59 | 75.10 | 75.10 | 75.10 | -0.65% | 10,062 |
| Aug 28, 2025 | 75.15 | 75.60 | 75.15 | 75.59 | 75.59 | 0.28% | 4,091 |
| Aug 27, 2025 | 74.91 | 75.42 | 74.91 | 75.38 | 75.38 | 0.39% | 4,515 |
| Aug 26, 2025 | 74.73 | 75.16 | 74.73 | 75.09 | 75.09 | 0.67% | 11,142 |
| Aug 25, 2025 | 75.15 | 75.17 | 74.58 | 74.58 | 74.58 | -1.15% | 3,340 |
| Aug 22, 2025 | 73.00 | 75.48 | 73.00 | 75.45 | 75.45 | 4.05% | 3,055 |
| Aug 21, 2025 | 72.29 | 72.51 | 72.29 | 72.51 | 72.51 | 0.11% | 1,910 |
| Aug 20, 2025 | 72.46 | 72.46 | 72.23 | 72.43 | 72.43 | 0.05% | 2,082 |
| Aug 19, 2025 | 72.90 | 72.98 | 72.30 | 72.40 | 72.40 | 0.36% | 4,216 |
| Aug 18, 2025 | 72.28 | 72.32 | 72.08 | 72.14 | 72.14 | 0.07% | 2,933 |
| Aug 15, 2025 | 72.90 | 72.90 | 72.08 | 72.08 | 72.08 | -1.49% | 2,454 |
| Aug 14, 2025 | 73.04 | 73.17 | 72.65 | 73.17 | 73.17 | -0.99% | 5,159 |
| Aug 13, 2025 | 73.16 | 73.95 | 73.16 | 73.90 | 73.90 | 0.84% | 6,212 |
| Aug 12, 2025 | 71.88 | 73.29 | 71.88 | 73.29 | 73.29 | 2.50% | 33,413 |
| Aug 11, 2025 | 71.83 | 71.83 | 71.11 | 71.50 | 71.50 | 0.09% | 6,490 |
| Aug 8, 2025 | 71.23 | 71.71 | 71.23 | 71.44 | 71.44 | 0.03% | 3,396 |
| Aug 7, 2025 | 71.99 | 71.99 | 70.87 | 71.42 | 71.42 | 0.66% | 23,216 |
| Aug 6, 2025 | 71.27 | 71.29 | 70.85 | 70.95 | 70.95 | 0.60% | 3,542 |
| Aug 5, 2025 | 70.74 | 70.74 | 69.97 | 70.53 | 70.53 | 0.32% | 2,883 |
| Aug 4, 2025 | 69.55 | 70.32 | 69.48 | 70.31 | 70.31 | 1.83% | 6,556 |
| Aug 1, 2025 | 69.35 | 69.68 | 69.04 | 69.04 | 69.04 | -2.80% | 18,036 |
| Jul 31, 2025 | 71.34 | 71.42 | 70.84 | 71.03 | 71.03 | -0.32% | 2,142 |
| Jul 30, 2025 | 72.11 | 72.30 | 71.26 | 71.26 | 71.26 | -0.81% | 3,549 |
| Jul 29, 2025 | 72.42 | 72.42 | 71.68 | 71.84 | 71.84 | -0.85% | 2,731 |
| Jul 28, 2025 | 73.11 | 73.11 | 72.00 | 72.46 | 72.46 | -0.11% | 4,255 |
| Jul 25, 2025 | 72.72 | 72.72 | 72.32 | 72.54 | 72.54 | -0.10% | 2,555 |
| Jul 24, 2025 | 73.50 | 73.50 | 72.55 | 72.61 | 72.61 | -0.98% | 5,240 |
| Jul 23, 2025 | 72.76 | 73.32 | 72.76 | 73.32 | 73.32 | 1.57% | 1,467 |
| Jul 22, 2025 | 72.08 | 72.30 | 71.97 | 72.19 | 72.19 | 0.82% | 1,164 |
| Jul 21, 2025 | 72.85 | 72.85 | 71.60 | 71.60 | 71.60 | -1.30% | 2,606 |
| Jul 18, 2025 | 72.87 | 73.23 | 72.43 | 72.54 | 72.54 | -0.09% | 3,105 |
| Jul 17, 2025 | 72.58 | 72.66 | 72.25 | 72.61 | 72.61 | 0.78% | 1,818 |
| Jul 16, 2025 | 71.65 | 72.04 | 70.99 | 72.04 | 72.04 | 0.98% | 9,032 |
| 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 |