Skip to main content
logo
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
30.27
-0.18 (-0.59%)
Dec 31, 2025, 4:00 PM EST - Market closed

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202530.3730.3830.2630.2730.27-0.59%162,132
Dec 30, 202530.4630.5030.4030.4530.45-0.03%192,295
Dec 29, 202530.4230.4630.3530.4630.46-0.23%153,217
Dec 26, 202530.5530.5530.4230.5330.53-0.07%134,414
Dec 24, 202530.5130.5630.4930.5530.550.59%27,107
Dec 23, 202530.3230.3830.3030.3730.370.26%108,926
Dec 22, 202530.2730.3030.2130.2930.290.33%100,457
Dec 19, 202530.1330.2530.1330.1930.190.37%97,940
Dec 18, 202530.1430.2130.0530.0830.080.33%115,445
Dec 17, 202530.1330.1629.9629.9829.98-0.33%190,093
Dec 16, 202530.0830.1629.9930.0830.08-0.07%78,311
Dec 15, 202530.2430.2430.0730.1030.100.37%115,612
Dec 12, 202530.1330.1629.9029.9929.99-2.50%114,617
Dec 11, 202530.6630.7930.6630.7630.120.46%73,099
Dec 10, 202530.3230.6630.3130.6229.980.59%112,386
Dec 9, 202530.3830.5130.3730.4429.800.16%151,929
Dec 8, 202530.5130.5130.3030.3929.76-0.52%97,649
Dec 5, 202530.5230.6030.5030.5529.910.30%86,061
Dec 4, 202530.4730.5030.3930.4629.82-0.16%91,382
Dec 3, 202530.4830.6930.4830.5129.87-0.07%134,680
Dec 2, 202530.4630.5430.4130.5329.891.16%94,902
Dec 1, 202530.2430.3430.1730.1829.55-0.13%84,683
Nov 28, 202530.0330.2330.0330.2229.590.27%28,739
Nov 26, 202529.8130.2029.8130.1429.511.17%122,800
Nov 25, 202529.4129.7929.3829.7929.172.09%173,677
Nov 24, 202529.0729.2329.0629.1828.570.07%135,405
Nov 21, 202528.8829.2128.8729.1628.551.29%185,585
Nov 20, 202529.2529.4128.7728.7928.19-1.03%118,714
Nov 19, 202529.1729.2328.9629.0928.48-0.44%144,279
Nov 18, 202529.1329.3029.0729.2228.61-0.78%216,411
Nov 17, 202529.6129.6629.3529.4528.84-1.37%117,483
Nov 14, 202529.6929.8829.6629.8629.24-0.17%248,325
Nov 13, 202530.1030.1329.8629.9129.29-0.47%112,822
Nov 12, 202530.0030.0830.0030.0529.420.77%113,679
Nov 11, 202529.7529.8429.7229.8229.200.24%99,685
Nov 10, 202529.6129.7829.5329.7529.131.54%67,310
Nov 7, 202529.1029.3129.0229.3028.690.27%193,815
Nov 6, 202529.2729.3129.1029.2228.610.31%186,213
Nov 5, 202528.8429.1728.8429.1328.521.18%279,694
Nov 4, 202528.7728.8928.7428.7928.19-1.12%118,255
Nov 3, 202529.0829.1328.9529.1228.510.29%76,217
Oct 31, 202529.0529.0828.9529.0328.42-0.03%336,304
Oct 30, 202529.0929.1529.0229.0428.43-0.95%247,214
Oct 29, 202529.5129.5429.2029.3228.71-0.44%260,057
Oct 28, 202529.3729.4729.2829.4528.840.10%810,492
Oct 27, 202529.4429.4529.3729.4228.810.55%122,063
Oct 24, 202529.1829.2729.1729.2628.650.58%69,793
Oct 23, 202529.0729.1229.0129.0928.480.31%66,356
Oct 22, 202528.9029.0528.8729.0028.390.38%92,260
Oct 21, 202528.9328.9728.8428.8928.29-0.58%130,729