First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
27.49
-0.20 (-0.72%)
Aug 1, 2025, 4:00 PM - Market closed

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.6127.6127.3727.4927.49-0.72%183,081
Jul 31, 202527.6827.7827.6427.6927.69-0.68%213,507
Jul 30, 202528.0628.0727.8027.8827.88-1.03%91,928
Jul 29, 202528.2028.2428.1528.1728.17-0.03%78,090
Jul 28, 202528.4128.4128.1028.1828.18-1.78%143,433
Jul 25, 202528.6328.7128.5328.6928.69-117,208
Jul 24, 202528.7628.8428.6828.6928.69-0.45%84,335
Jul 23, 202528.6828.8228.5528.8228.820.84%153,272
Jul 22, 202528.5828.7028.3228.5828.581.53%152,777
Jul 21, 202528.0928.2528.0728.1528.150.75%103,965
Jul 18, 202528.0828.1027.9027.9427.94-0.29%129,662
Jul 17, 202527.8728.0427.8728.0228.02-0.11%79,086
Jul 16, 202527.8828.0627.8028.0528.050.18%119,031
Jul 15, 202528.2728.2727.9628.0028.00-0.96%190,567
Jul 14, 202528.2028.2928.1928.2728.270.57%236,037
Jul 11, 202528.0928.1528.0228.1128.11-0.28%104,372
Jul 10, 202528.0928.2028.0428.1928.190.39%145,071
Jul 9, 202528.0428.0927.9728.0828.080.57%109,812
Jul 8, 202527.7627.9427.7627.9227.921.20%186,852
Jul 7, 202527.6727.7627.5227.5927.59-0.93%82,705
Jul 3, 202527.8327.8627.7927.8527.850.07%157,719
Jul 2, 202527.6727.8427.6127.8327.830.22%113,379
Jul 1, 202527.6427.7927.6127.7727.770.84%232,016
Jun 30, 202527.4127.5627.3627.5427.540.55%288,410
Jun 27, 202527.3927.4827.2727.3927.390.04%201,904
Jun 26, 202527.3127.4027.2727.3827.38-1.08%116,356
Jun 25, 202527.6627.7027.5827.6827.19-0.12%190,351
Jun 24, 202527.5827.7527.5827.7127.221.21%516,269
Jun 23, 202527.0627.3827.0527.3826.901.11%131,083
Jun 20, 202527.2927.2927.0827.0826.60-0.26%238,498
Jun 18, 202527.1727.3027.1027.1526.670.11%139,551
Jun 17, 202527.3827.4027.0927.1226.64-1.27%180,307
Jun 16, 202527.5027.6427.4627.4726.991.03%248,684
Jun 13, 202527.1527.3127.0727.1926.71-0.95%187,567
Jun 12, 202527.3727.4527.3327.4526.970.77%215,464
Jun 11, 202527.2727.3327.2127.2426.760.33%401,918
Jun 10, 202527.1827.2227.1127.1526.670.04%138,406
Jun 9, 202527.0927.2027.0827.1426.660.59%91,714
Jun 6, 202526.9426.9926.8826.9826.510.37%63,265
Jun 5, 202526.8926.9426.8126.8826.410.45%157,698
Jun 4, 202526.7626.8326.7226.7626.290.45%380,887
Jun 3, 202526.5726.6926.5226.6426.17-0.08%260,562
Jun 2, 202526.5126.6726.4426.6626.190.87%101,134
May 30, 202526.3526.4726.3226.4325.960.11%117,478
May 29, 202526.4726.4726.2726.4025.940.72%144,736
May 28, 202526.2326.2526.1626.2125.75-0.42%113,338
May 27, 202526.3126.3226.2526.3225.860.69%85,863
May 23, 202525.9326.1725.9126.1425.680.38%327,960
May 22, 202526.0126.2325.9226.0425.58-0.34%294,137
May 21, 202526.2626.3526.1126.1325.67-0.38%246,104