First Trust Dow Jones Select MicroCap Index Fund (FDM)

NYSEARCA: FDM · Real-Time Price · USD

91.54

+0.79 (0.87%)

At close: Jul 21, 2026, 4:00 PM EDT

91.54

0.00 (0.00%)

After-hours: Jul 21, 2026, 8:00 PM EDT

FDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	91.18	91.59	90.84	91.54	91.54	0.87%	6,823
Jul 20, 2026	91.59	91.63	90.75	90.75	90.75	-0.77%	19,338
Jul 17, 2026	91.68	92.46	91.15	91.46	91.46	-1.20%	10,396
Jul 16, 2026	91.45	92.72	91.45	92.57	92.57	1.36%	8,433
Jul 15, 2026	91.22	91.84	91.22	91.32	91.32	0.25%	30,864
Jul 14, 2026	91.70	91.82	91.09	91.09	91.09	-0.24%	11,789
Jul 13, 2026	91.70	91.98	91.24	91.31	91.31	-0.17%	9,267
Jul 10, 2026	91.41	91.54	90.92	91.46	91.46	0.39%	9,085
Jul 9, 2026	90.68	91.31	90.49	91.11	91.11	0.85%	9,032
Jul 8, 2026	90.85	90.85	90.24	90.34	90.34	-1.30%	9,822
Jul 7, 2026	92.18	92.22	91.42	91.53	91.53	-1.05%	10,611
Jul 6, 2026	92.68	92.77	92.46	92.51	92.50	0.03%	13,125
Jul 2, 2026	94.32	94.32	91.99	92.48	92.48	-1.38%	10,831
Jul 1, 2026	93.12	94.27	93.12	93.77	93.77	0.71%	8,347
Jun 30, 2026	92.99	93.11	92.28	93.11	93.11	0.34%	10,248
Jun 29, 2026	92.70	92.80	91.80	92.80	92.80	0.32%	12,079
Jun 26, 2026	91.47	92.50	91.17	92.50	92.50	1.99%	5,716
Jun 25, 2026	90.91	91.00	90.69	90.69	90.69	-0.03%	5,201
Jun 24, 2026	90.76	91.70	90.76	91.10	90.72	0.78%	5,390
Jun 23, 2026	89.20	90.48	89.20	90.40	90.02	0.76%	9,849
Jun 22, 2026	89.29	89.94	89.29	89.72	89.35	0.29%	3,837
Jun 18, 2026	89.56	89.56	89.03	89.46	89.08	1.27%	4,805
Jun 17, 2026	89.18	89.48	87.90	88.34	87.97	-0.76%	4,140
Jun 16, 2026	89.21	89.97	88.83	89.01	88.64	-0.03%	9,944
Jun 15, 2026	90.91	90.91	89.04	89.04	88.67	-1.26%	3,757
Jun 12, 2026	89.81	90.39	89.81	90.18	89.80	1.09%	5,207
Jun 11, 2026	88.29	89.32	88.17	89.21	88.84	1.19%	23,032
Jun 10, 2026	88.08	88.75	88.08	88.16	87.79	0.38%	12,453
Jun 9, 2026	88.51	88.51	87.10	87.83	87.46	1.10%	11,329
Jun 8, 2026	87.05	87.31	86.71	86.87	86.51	0.48%	5,514
Jun 5, 2026	86.94	87.13	86.28	86.46	86.10	-0.97%	3,659
Jun 4, 2026	86.72	87.30	86.70	87.30	86.94	2.31%	7,660
Jun 3, 2026	86.07	86.07	85.33	85.33	84.98	-2.13%	3,295
Jun 2, 2026	87.17	87.32	87.02	87.19	86.83	0.66%	6,566
Jun 1, 2026	86.73	86.89	86.09	86.62	86.26	-0.71%	14,602
May 29, 2026	87.98	87.98	87.24	87.24	86.87	-0.71%	5,502
May 28, 2026	87.52	87.86	87.46	87.86	87.50	0.02%	6,052
May 27, 2026	88.19	88.58	87.74	87.84	87.48	0.28%	4,137
May 26, 2026	87.44	87.60	86.87	87.60	87.23	1.40%	29,374
May 22, 2026	86.64	86.65	86.35	86.39	86.03	0.32%	8,903
May 21, 2026	85.15	86.11	84.98	86.11	85.75	0.59%	3,354
May 20, 2026	84.89	85.61	84.89	85.61	85.25	1.26%	5,734
May 19, 2026	84.88	85.01	84.54	84.54	84.19	-1.07%	7,352
May 18, 2026	85.73	85.89	85.31	85.46	85.10	0.94%	4,269
May 15, 2026	85.60	85.60	84.64	84.66	84.30	-1.48%	5,121
May 14, 2026	86.11	86.32	85.89	85.93	85.57	0.38%	7,121
May 13, 2026	86.30	86.30	85.46	85.60	85.24	-0.89%	4,523
May 12, 2026	85.96	86.45	85.65	86.36	86.00	-0.55%	7,089
May 11, 2026	87.72	87.72	86.81	86.84	86.48	-1.51%	3,567
May 8, 2026	87.82	88.23	87.32	88.17	87.80	0.14%	4,947