First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
86.65
-0.23 (-0.26%)
At close: Apr 16, 2026, 4:00 PM EDT
86.57
-0.08 (-0.10%)
After-hours: Apr 16, 2026, 8:00 PM EDT
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 86.65 | 87.19 | 86.56 | 86.65 | 86.65 | -0.26% | 4,010 |
| Apr 15, 2026 | 87.39 | 87.39 | 86.84 | 86.88 | 86.88 | -0.60% | 53,853 |
| Apr 14, 2026 | 87.36 | 87.52 | 87.36 | 87.41 | 87.41 | 0.46% | 6,004 |
| Apr 13, 2026 | 86.27 | 87.01 | 86.27 | 87.01 | 87.01 | 0.64% | 5,650 |
| Apr 10, 2026 | 87.12 | 87.12 | 86.15 | 86.46 | 86.46 | -0.59% | 5,584 |
| Apr 9, 2026 | 85.70 | 86.98 | 85.63 | 86.98 | 86.98 | 1.38% | 17,791 |
| Apr 8, 2026 | 85.86 | 86.16 | 85.43 | 85.79 | 85.79 | 2.38% | 5,249 |
| Apr 7, 2026 | 83.02 | 83.80 | 83.02 | 83.80 | 83.80 | 0.34% | 3,237 |
| Apr 6, 2026 | 82.95 | 83.83 | 82.95 | 83.51 | 83.51 | 0.27% | 5,037 |
| Apr 2, 2026 | 81.28 | 83.29 | 81.13 | 83.28 | 83.28 | 0.72% | 5,087 |
| Apr 1, 2026 | 82.67 | 83.39 | 82.67 | 82.69 | 82.69 | 0.73% | 1,353 |
| Mar 31, 2026 | 81.99 | 82.19 | 81.22 | 82.09 | 82.09 | 1.32% | 3,812 |
| Mar 30, 2026 | 81.50 | 81.68 | 80.83 | 81.02 | 81.02 | -0.26% | 3,975 |
| Mar 27, 2026 | 81.40 | 81.70 | 80.96 | 81.23 | 81.23 | -0.97% | 3,579 |
| Mar 26, 2026 | 81.89 | 82.59 | 81.89 | 82.03 | 82.03 | -0.70% | 4,558 |
| Mar 25, 2026 | 82.97 | 82.97 | 82.24 | 82.60 | 82.38 | 0.62% | 1,074 |
| Mar 24, 2026 | 80.98 | 82.55 | 80.98 | 82.09 | 81.86 | 0.16% | 8,588 |
| Mar 23, 2026 | 81.08 | 82.67 | 80.97 | 81.96 | 81.73 | 3.47% | 37,802 |
| Mar 20, 2026 | 81.04 | 81.04 | 79.21 | 79.21 | 78.99 | -1.86% | 23,824 |
| Mar 19, 2026 | 79.03 | 80.71 | 79.03 | 80.71 | 80.48 | 1.07% | 2,230 |
| Mar 18, 2026 | 80.56 | 80.60 | 79.66 | 79.85 | 79.63 | -1.78% | 4,946 |
| Mar 17, 2026 | 82.10 | 82.10 | 81.22 | 81.30 | 81.07 | -0.25% | 2,989 |
| Mar 16, 2026 | 81.46 | 81.89 | 81.46 | 81.50 | 81.27 | 1.68% | 2,222 |
| Mar 13, 2026 | 81.32 | 81.32 | 80.10 | 80.16 | 79.93 | -0.87% | 1,435 |
| Mar 12, 2026 | 80.01 | 81.09 | 80.01 | 80.86 | 80.64 | -1.33% | 2,683 |
| Mar 11, 2026 | 82.27 | 82.27 | 81.30 | 81.95 | 81.72 | -1.03% | 3,507 |
| Mar 10, 2026 | 82.75 | 84.12 | 82.31 | 82.80 | 82.57 | 0.45% | 5,925 |
| Mar 9, 2026 | 81.51 | 82.68 | 80.78 | 82.43 | 82.20 | 0.08% | 8,546 |
| Mar 6, 2026 | 82.20 | 82.70 | 81.60 | 82.36 | 82.13 | -1.88% | 9,536 |
| Mar 5, 2026 | 84.00 | 84.01 | 83.29 | 83.94 | 83.71 | -2.00% | 2,315 |
| Mar 4, 2026 | 85.06 | 85.65 | 85.02 | 85.65 | 85.41 | 0.91% | 7,886 |
| Mar 3, 2026 | 84.24 | 85.08 | 83.01 | 84.88 | 84.64 | -1.21% | 14,495 |
| Mar 2, 2026 | 84.11 | 86.15 | 84.11 | 85.92 | 85.68 | 1.00% | 3,799 |
| Feb 27, 2026 | 85.86 | 85.90 | 84.87 | 85.07 | 84.83 | -2.21% | 3,619 |
| Feb 26, 2026 | 86.58 | 87.12 | 86.22 | 86.99 | 86.75 | 0.58% | 3,807 |
| Feb 25, 2026 | 85.45 | 86.49 | 85.10 | 86.49 | 86.25 | 1.86% | 6,797 |
| Feb 24, 2026 | 84.26 | 85.20 | 84.26 | 84.91 | 84.67 | 0.43% | 7,074 |
| Feb 23, 2026 | 86.51 | 86.51 | 84.26 | 84.54 | 84.31 | -2.21% | 9,897 |
| Feb 20, 2026 | 86.14 | 86.64 | 85.98 | 86.45 | 86.21 | 0.27% | 5,495 |
| Feb 19, 2026 | 85.30 | 86.22 | 85.30 | 86.22 | 85.98 | 0.33% | 5,430 |
| Feb 18, 2026 | 86.01 | 86.63 | 85.53 | 85.94 | 85.70 | -0.18% | 9,702 |
| Feb 17, 2026 | 86.33 | 86.33 | 85.17 | 86.10 | 85.86 | -0.05% | 7,297 |
| Feb 13, 2026 | 85.28 | 86.32 | 85.15 | 86.14 | 85.90 | 0.77% | 3,770 |
| Feb 12, 2026 | 87.07 | 87.07 | 84.97 | 85.48 | 85.24 | -1.11% | 7,726 |
| Feb 11, 2026 | 87.40 | 87.78 | 86.04 | 86.44 | 86.20 | -0.78% | 7,127 |
| Feb 10, 2026 | 87.08 | 87.39 | 86.79 | 87.12 | 86.88 | -0.24% | 20,112 |
| Feb 9, 2026 | 87.32 | 87.73 | 86.73 | 87.33 | 87.09 | 0.20% | 30,785 |
| Feb 6, 2026 | 86.06 | 87.32 | 86.06 | 87.15 | 86.91 | 2.75% | 17,281 |
| Feb 5, 2026 | 85.92 | 86.30 | 84.82 | 84.82 | 84.59 | -1.75% | 12,339 |
| Feb 4, 2026 | 87.02 | 87.22 | 86.33 | 86.33 | 86.09 | -0.08% | 10,338 |