First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
24.28
-0.17 (-0.70%)
At close: Mar 28, 2025, 4:00 PM
24.30
+0.02 (0.08%)
After-hours: Mar 28, 2025, 6:27 PM EDT
FGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.33 | 24.38 | 24.20 | 24.28 | 24.28 | -0.70% | 60,104 |
| Mar 27, 2025 | 24.39 | 24.47 | 24.33 | 24.45 | 24.45 | -0.08% | 35,131 |
| Mar 26, 2025 | 24.59 | 24.64 | 24.45 | 24.47 | 24.36 | -0.33% | 77,411 |
| Mar 25, 2025 | 24.66 | 24.66 | 24.55 | 24.55 | 24.44 | 0.45% | 65,736 |
| Mar 24, 2025 | 24.45 | 24.51 | 24.35 | 24.44 | 24.33 | 0.37% | 77,017 |
| Mar 21, 2025 | 24.33 | 24.37 | 24.24 | 24.35 | 24.25 | -0.41% | 58,725 |
| Mar 20, 2025 | 24.30 | 24.47 | 24.30 | 24.45 | 24.34 | -1.17% | 55,869 |
| Mar 19, 2025 | 24.64 | 24.78 | 24.59 | 24.74 | 24.63 | 0.16% | 78,313 |
| Mar 18, 2025 | 24.64 | 24.70 | 24.59 | 24.70 | 24.59 | 0.32% | 80,014 |
| Mar 17, 2025 | 24.37 | 24.69 | 24.37 | 24.62 | 24.51 | 1.36% | 844,512 |
| Mar 14, 2025 | 24.12 | 24.30 | 24.10 | 24.29 | 24.19 | 1.17% | 57,802 |
| Mar 13, 2025 | 24.00 | 24.10 | 23.94 | 24.01 | 23.91 | -0.04% | 73,788 |
| Mar 12, 2025 | 24.03 | 24.06 | 23.88 | 24.02 | 23.92 | 0.29% | 52,105 |
| Mar 11, 2025 | 24.06 | 24.08 | 23.78 | 23.95 | 23.85 | -0.17% | 105,023 |
| Mar 10, 2025 | 24.07 | 24.14 | 23.84 | 23.99 | 23.89 | -0.95% | 91,743 |
| Mar 7, 2025 | 23.97 | 24.23 | 23.97 | 24.22 | 24.12 | 1.42% | 1,267,759 |
| Mar 6, 2025 | 23.94 | 24.09 | 23.84 | 23.88 | 23.78 | -0.33% | 314,650 |
| Mar 5, 2025 | 23.79 | 24.00 | 23.73 | 23.96 | 23.86 | 1.78% | 203,131 |
| Mar 4, 2025 | 23.43 | 23.70 | 23.23 | 23.54 | 23.44 | - | 76,039 |
| Mar 3, 2025 | 23.77 | 23.82 | 23.44 | 23.54 | 23.44 | 0.38% | 50,628 |
| Feb 28, 2025 | 23.41 | 23.48 | 23.26 | 23.45 | 23.35 | -0.25% | 26,948 |
| Feb 27, 2025 | 23.60 | 23.63 | 23.47 | 23.51 | 23.41 | -0.72% | 139,619 |
| Feb 26, 2025 | 23.73 | 23.83 | 23.62 | 23.68 | 23.58 | -0.17% | 49,408 |
| Feb 25, 2025 | 23.74 | 23.76 | 23.60 | 23.72 | 23.62 | 0.93% | 86,968 |
| Feb 24, 2025 | 23.59 | 23.64 | 23.50 | 23.50 | 23.40 | 0.20% | 81,726 |
| Feb 21, 2025 | 23.66 | 23.66 | 23.43 | 23.46 | 23.35 | -0.99% | 32,204 |
| Feb 20, 2025 | 23.60 | 23.69 | 23.55 | 23.69 | 23.59 | 0.77% | 114,757 |
| Feb 19, 2025 | 23.49 | 23.53 | 23.40 | 23.51 | 23.41 | -0.51% | 82,092 |
| Feb 18, 2025 | 23.57 | 23.64 | 23.53 | 23.63 | 23.53 | 0.64% | 112,666 |
| Feb 14, 2025 | 23.53 | 23.59 | 23.45 | 23.48 | 23.38 | 0.30% | 78,420 |
| Feb 13, 2025 | 23.31 | 23.41 | 23.20 | 23.41 | 23.31 | 0.43% | 196,391 |
| Feb 12, 2025 | 23.12 | 23.35 | 23.12 | 23.31 | 23.21 | 0.32% | 146,719 |
| Feb 11, 2025 | 23.15 | 23.26 | 23.11 | 23.24 | 23.14 | 0.45% | 165,711 |
| Feb 10, 2025 | 23.12 | 23.17 | 23.12 | 23.13 | 23.03 | 0.39% | 69,932 |
| Feb 7, 2025 | 23.21 | 23.22 | 23.03 | 23.04 | 22.94 | -0.52% | 1,267,516 |
| Feb 6, 2025 | 23.17 | 23.17 | 23.07 | 23.16 | 23.06 | 0.26% | 202,089 |
| Feb 5, 2025 | 22.98 | 23.11 | 22.92 | 23.10 | 23.00 | 0.92% | 229,151 |
| Feb 4, 2025 | 22.70 | 22.92 | 22.69 | 22.89 | 22.79 | 1.46% | 88,959 |
| Feb 3, 2025 | 22.43 | 22.64 | 22.36 | 22.56 | 22.46 | -1.05% | 45,416 |
| Jan 31, 2025 | 22.98 | 23.08 | 22.78 | 22.80 | 22.70 | -0.52% | 76,736 |
| Jan 30, 2025 | 23.04 | 23.04 | 22.84 | 22.92 | 22.82 | 0.35% | 80,845 |
| Jan 29, 2025 | 22.81 | 22.92 | 22.74 | 22.84 | 22.74 | 0.18% | 130,943 |
| Jan 28, 2025 | 22.82 | 22.83 | 22.65 | 22.80 | 22.70 | -0.31% | 95,216 |
| Jan 27, 2025 | 22.80 | 22.88 | 22.76 | 22.87 | 22.77 | 0.44% | 241,240 |
| Jan 24, 2025 | 22.74 | 22.79 | 22.69 | 22.77 | 22.67 | 0.40% | 55,776 |
| Jan 23, 2025 | 22.59 | 22.73 | 22.59 | 22.68 | 22.58 | 0.44% | 57,271 |
| Jan 22, 2025 | 22.71 | 22.71 | 22.58 | 22.58 | 22.48 | -0.66% | 33,453 |
| Jan 21, 2025 | 22.65 | 22.77 | 22.62 | 22.73 | 22.63 | 1.52% | 99,917 |
| Jan 17, 2025 | 22.39 | 22.52 | 22.38 | 22.39 | 22.29 | 0.13% | 60,940 |
| Jan 16, 2025 | 22.33 | 22.39 | 22.30 | 22.36 | 22.26 | -0.25% | 58,987 |