First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
71.88
+1.22 (1.72%)
Nov 22, 2024, 3:23 PM EST - Market closed
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 70.65 | 72.18 | 70.65 | 72.18 | 72.18 | 2.15% | 26,604 |
| Nov 21, 2024 | 69.84 | 70.66 | 69.84 | 70.66 | 70.66 | 2.01% | 3,762 |
| Nov 20, 2024 | 69.02 | 69.27 | 68.77 | 69.27 | 69.27 | -0.06% | 8,084 |
| Nov 19, 2024 | 68.32 | 69.31 | 68.32 | 69.31 | 69.31 | 0.36% | 1,753 |
| Nov 18, 2024 | 68.91 | 69.45 | 68.91 | 69.05 | 69.05 | 0.27% | 2,569 |
| Nov 15, 2024 | 69.66 | 69.66 | 68.69 | 68.86 | 68.86 | -0.71% | 3,491 |
| Nov 14, 2024 | 70.22 | 70.22 | 69.35 | 69.36 | 69.36 | -0.98% | 4,204 |
| Nov 13, 2024 | 71.27 | 71.27 | 70.04 | 70.04 | 70.04 | -1.05% | 3,343 |
| Nov 12, 2024 | 71.21 | 71.85 | 70.60 | 70.78 | 70.78 | -1.43% | 5,843 |
| Nov 11, 2024 | 71.30 | 71.81 | 71.10 | 71.81 | 71.81 | 1.72% | 2,408 |
| Nov 8, 2024 | 69.82 | 70.70 | 69.82 | 70.60 | 70.60 | 1.48% | 4,651 |
| Nov 7, 2024 | 70.51 | 70.51 | 69.56 | 69.56 | 69.56 | -1.57% | 4,891 |
| Nov 6, 2024 | 69.21 | 70.81 | 69.21 | 70.67 | 70.67 | 6.97% | 14,464 |
| Nov 5, 2024 | 65.46 | 66.07 | 65.46 | 66.07 | 66.07 | 3.19% | 114,665 |
| Nov 4, 2024 | 64.31 | 64.82 | 64.02 | 64.02 | 64.02 | -0.97% | 16,669 |
| Nov 1, 2024 | 64.94 | 65.10 | 64.60 | 64.65 | 64.65 | 0.20% | 29,232 |
| Oct 31, 2024 | 65.34 | 65.34 | 64.52 | 64.52 | 64.52 | -1.47% | 2,122 |
| Oct 30, 2024 | 65.11 | 66.03 | 65.11 | 65.48 | 65.48 | 0.28% | 4,000 |
| Oct 29, 2024 | 64.94 | 65.30 | 64.53 | 65.30 | 65.30 | -0.11% | 7,904 |
| Oct 28, 2024 | 64.29 | 65.45 | 64.29 | 65.37 | 65.37 | 2.08% | 9,648 |
| Oct 25, 2024 | 64.70 | 64.85 | 63.92 | 64.04 | 64.04 | -0.38% | 7,207 |
| Oct 24, 2024 | 64.45 | 64.50 | 63.91 | 64.28 | 64.28 | 0.09% | 15,804 |
| Oct 23, 2024 | 64.27 | 64.47 | 63.67 | 64.22 | 64.22 | -0.72% | 312,903 |
| Oct 22, 2024 | 64.53 | 64.77 | 64.36 | 64.68 | 64.68 | -0.41% | 6,907 |
| Oct 21, 2024 | 66.21 | 66.21 | 64.95 | 64.95 | 64.95 | -1.96% | 4,309 |
| Oct 18, 2024 | 66.52 | 66.52 | 66.18 | 66.25 | 66.25 | -0.40% | 5,658 |
| Oct 17, 2024 | 65.96 | 66.51 | 65.84 | 66.51 | 66.51 | 1.05% | 2,581 |
| Oct 16, 2024 | 65.73 | 65.98 | 65.73 | 65.82 | 65.82 | 1.73% | 1,648 |
| Oct 15, 2024 | 63.91 | 65.21 | 63.91 | 64.70 | 64.70 | 0.75% | 4,762 |
| Oct 14, 2024 | 64.30 | 64.30 | 64.01 | 64.22 | 64.22 | -0.23% | 1,093 |
| Oct 11, 2024 | 62.82 | 64.37 | 62.82 | 64.37 | 64.37 | 2.42% | 2,957 |
| Oct 10, 2024 | 62.45 | 62.85 | 62.10 | 62.85 | 62.85 | 0.09% | 2,517 |
| Oct 9, 2024 | 62.71 | 63.10 | 62.71 | 62.79 | 62.79 | 0.05% | 1,703 |
| Oct 8, 2024 | 62.61 | 62.85 | 62.61 | 62.76 | 62.76 | -0.26% | 2,759 |
| Oct 7, 2024 | 63.64 | 63.64 | 62.93 | 62.93 | 62.93 | -1.10% | 3,098 |
| Oct 4, 2024 | 63.53 | 63.63 | 63.44 | 63.63 | 63.63 | 1.34% | 3,811 |
| Oct 3, 2024 | 62.85 | 63.14 | 62.65 | 62.79 | 62.79 | -0.65% | 9,346 |
| Oct 2, 2024 | 63.45 | 63.67 | 63.15 | 63.20 | 63.20 | -0.07% | 9,313 |
| Oct 1, 2024 | 63.34 | 63.48 | 63.07 | 63.25 | 63.25 | -1.34% | 3,190 |
| Sep 30, 2024 | 63.64 | 64.11 | 63.59 | 64.10 | 64.10 | 0.53% | 5,189 |
| Sep 27, 2024 | 63.89 | 64.35 | 63.67 | 63.76 | 63.76 | 0.40% | 5,211 |
| Sep 26, 2024 | 63.75 | 63.86 | 63.40 | 63.51 | 63.51 | 0.26% | 4,888 |
| Sep 25, 2024 | 63.84 | 63.84 | 63.35 | 63.35 | 63.14 | -1.05% | 3,983 |
| Sep 24, 2024 | 63.93 | 64.09 | 63.82 | 64.02 | 63.81 | 0.31% | 3,504 |
| Sep 23, 2024 | 64.34 | 64.35 | 63.70 | 63.82 | 63.61 | -0.45% | 3,239 |
| Sep 20, 2024 | 64.43 | 64.77 | 64.11 | 64.11 | 63.90 | -1.37% | 4,903 |
| Sep 19, 2024 | 65.03 | 65.03 | 64.32 | 65.00 | 64.79 | 2.26% | 11,282 |
| Sep 18, 2024 | 63.30 | 64.52 | 63.13 | 63.56 | 63.35 | 0.24% | 5,441 |
| Sep 17, 2024 | 63.89 | 64.14 | 63.23 | 63.41 | 63.20 | 0.86% | 7,106 |
| Sep 16, 2024 | 62.61 | 62.87 | 62.36 | 62.87 | 62.66 | 0.73% | 5,778 |
| Sep 13, 2024 | 61.55 | 62.50 | 61.55 | 62.42 | 62.21 | 2.36% | 3,482 |
| Sep 12, 2024 | 61.31 | 61.31 | 60.98 | 60.98 | 60.78 | 1.02% | 2,508 |
| Sep 11, 2024 | 59.83 | 60.36 | 59.69 | 60.36 | 60.16 | -0.49% | 2,469 |
| Sep 10, 2024 | 60.26 | 60.66 | 60.25 | 60.66 | 60.46 | -0.21% | 2,062 |
| Sep 9, 2024 | 61.01 | 61.16 | 60.76 | 60.79 | 60.59 | 0.33% | 3,479 |
| Sep 6, 2024 | 61.91 | 61.91 | 60.51 | 60.59 | 60.39 | -1.85% | 2,639 |
| Sep 5, 2024 | 62.09 | 62.41 | 61.73 | 61.73 | 61.53 | -0.80% | 1,002 |
| Sep 4, 2024 | 62.47 | 62.48 | 61.94 | 62.23 | 62.02 | -0.23% | 5,787 |
| Sep 3, 2024 | 63.24 | 63.24 | 62.37 | 62.37 | 62.17 | -3.03% | 2,568 |
| Aug 30, 2024 | 64.07 | 64.32 | 63.59 | 64.32 | 64.11 | -0.02% | 3,104 |
| Aug 29, 2024 | 63.75 | 64.38 | 63.75 | 64.33 | 64.12 | 0.96% | 3,306 |
| Aug 28, 2024 | 63.70 | 63.85 | 63.28 | 63.72 | 63.51 | -0.41% | 4,162 |
| Aug 27, 2024 | 63.88 | 64.09 | 63.88 | 63.98 | 63.77 | -0.68% | 2,710 |
| Aug 26, 2024 | 64.58 | 64.58 | 64.04 | 64.42 | 64.21 | 0.50% | 8,910 |
| Aug 23, 2024 | 62.77 | 64.16 | 62.77 | 64.10 | 63.89 | 3.76% | 3,830 |
| Aug 22, 2024 | 62.56 | 62.56 | 61.78 | 61.78 | 61.58 | -0.96% | 12,086 |
| Aug 21, 2024 | 61.99 | 62.38 | 61.96 | 62.38 | 62.17 | 1.09% | 2,956 |
| Aug 20, 2024 | 62.47 | 62.61 | 61.60 | 61.70 | 61.50 | -1.24% | 8,093 |
| Aug 19, 2024 | 62.22 | 62.48 | 62.22 | 62.48 | 62.27 | 0.52% | 4,424 |
| Aug 16, 2024 | 62.14 | 62.24 | 61.94 | 62.15 | 61.95 | 0.21% | 5,095 |
| Aug 15, 2024 | 61.51 | 62.15 | 61.46 | 62.02 | 61.82 | 2.26% | 2,208 |
| Aug 14, 2024 | 61.06 | 61.06 | 60.40 | 60.65 | 60.45 | -0.54% | 2,073 |
| Aug 13, 2024 | 60.61 | 61.07 | 60.22 | 60.98 | 60.78 | 1.60% | 3,483 |
| Aug 12, 2024 | 60.29 | 60.30 | 59.90 | 60.03 | 59.83 | -0.45% | 2,019 |
| Aug 9, 2024 | 60.74 | 60.86 | 60.03 | 60.30 | 60.10 | -0.78% | 2,365 |
| Aug 8, 2024 | 60.45 | 60.94 | 60.45 | 60.77 | 60.57 | 1.84% | 1,869 |
| Aug 7, 2024 | 61.22 | 61.22 | 59.64 | 59.67 | 59.48 | -0.69% | 3,824 |
| Aug 6, 2024 | 60.02 | 60.66 | 59.50 | 60.09 | 59.89 | 0.56% | 5,320 |
| Aug 5, 2024 | 59.44 | 60.38 | 58.64 | 59.76 | 59.56 | -3.84% | 6,709 |
| Aug 2, 2024 | 62.55 | 62.55 | 61.87 | 62.14 | 61.94 | -3.50% | 13,850 |
| Aug 1, 2024 | 65.02 | 65.02 | 64.24 | 64.40 | 64.18 | -4.30% | 3,706 |
| Jul 31, 2024 | 66.85 | 68.22 | 66.85 | 67.29 | 67.07 | 1.68% | 2,841 |
| Jul 30, 2024 | 66.18 | 66.41 | 66.10 | 66.18 | 65.96 | 0.34% | 4,793 |
| Jul 29, 2024 | 66.33 | 66.33 | 65.72 | 65.95 | 65.73 | -1.41% | 8,650 |
| Jul 26, 2024 | 66.92 | 66.92 | 66.34 | 66.89 | 66.67 | 1.08% | 2,033 |
| Jul 25, 2024 | 65.81 | 66.59 | 65.81 | 66.17 | 65.96 | 1.65% | 1,990 |
| Jul 24, 2024 | 66.45 | 66.45 | 65.10 | 65.10 | 64.89 | -1.88% | 3,267 |
| Jul 23, 2024 | 65.05 | 66.65 | 65.05 | 66.35 | 66.13 | 1.32% | 2,514 |
| Jul 22, 2024 | 64.23 | 65.48 | 64.00 | 65.48 | 65.27 | 2.24% | 3,756 |
| Jul 19, 2024 | 64.69 | 64.69 | 64.02 | 64.05 | 63.84 | -0.41% | 3,402 |
| Jul 18, 2024 | 65.48 | 65.87 | 64.27 | 64.31 | 64.10 | -1.99% | 3,201 |
| Jul 17, 2024 | 65.76 | 66.28 | 65.50 | 65.61 | 65.40 | -0.57% | 2,628 |
| Jul 16, 2024 | 64.20 | 66.06 | 64.20 | 65.99 | 65.77 | 3.88% | 2,902 |
| Jul 15, 2024 | 62.62 | 64.03 | 62.62 | 63.53 | 63.32 | 1.93% | 2,774 |
| Jul 12, 2024 | 62.60 | 62.71 | 62.31 | 62.33 | 62.12 | 0.72% | 4,626 |
| Jul 11, 2024 | 60.58 | 61.88 | 60.54 | 61.88 | 61.68 | 3.98% | 4,012 |
| Jul 10, 2024 | 58.78 | 59.52 | 58.75 | 59.51 | 59.32 | 1.83% | 2,362 |
| Jul 9, 2024 | 58.86 | 58.86 | 58.43 | 58.44 | 58.25 | -0.69% | 3,682 |
| Jul 8, 2024 | 58.70 | 59.29 | 58.70 | 58.85 | 58.66 | 0.66% | 2,891 |
| Jul 5, 2024 | 59.58 | 59.58 | 58.40 | 58.47 | 58.27 | -1.94% | 2,015 |