Skip to main content
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
22.39
+0.03 (0.13%)
Jan 17, 2025, 3:59 PM EST - Market closed

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.3922.5222.3822.3922.390.13%60,940
Jan 16, 202522.3322.3922.3022.3622.36-0.25%58,987
Jan 15, 202522.4922.4922.3422.4222.420.92%63,027
Jan 14, 202522.1022.2122.0322.2122.210.91%98,068
Jan 13, 202521.9022.0121.9022.0122.010.27%140,255
Jan 10, 202522.1222.1621.9121.9521.95-1.34%76,181
Jan 8, 202522.2222.2822.1322.2522.25-0.41%45,085
Jan 7, 202522.5622.5622.3122.3422.34-0.70%51,149
Jan 6, 202522.5922.6522.4822.5022.500.63%42,161
Jan 3, 202522.3922.3922.2822.3622.360.47%29,109
Jan 2, 202522.3422.4022.1922.2622.260.07%309,529
Dec 31, 202422.3022.3222.1622.2422.240.25%139,069
Dec 30, 202422.1622.2522.0622.1922.19-0.29%145,303
Dec 27, 202422.1922.3122.1822.2522.25-0.36%57,857
Dec 26, 202422.3222.3922.3022.3322.33-0.04%49,871
Dec 24, 202422.3022.3422.2422.3422.340.63%30,188
Dec 23, 202422.1222.2522.0722.2022.200.43%58,737
Dec 20, 202421.8722.1921.8722.1122.110.66%127,245
Dec 19, 202422.2222.2221.9621.9621.96-0.34%887,348
Dec 18, 202422.6022.6122.0022.0422.04-2.17%79,410
Dec 17, 202422.6222.6222.4922.5322.53-1.12%64,779
Dec 16, 202422.8622.8822.7322.7822.78-0.87%64,910
Dec 13, 202423.0323.0322.9122.9822.98-1.55%82,087
Dec 12, 202423.4423.5223.3423.3422.96-0.93%43,691
Dec 11, 202423.5923.6023.4823.5623.170.15%70,348
Dec 10, 202423.6023.6023.5023.5323.14-0.40%70,169
Dec 9, 202423.8223.8323.6223.6223.23-0.55%79,659
Dec 6, 202423.8723.8723.6623.7523.36-0.42%68,730
Dec 5, 202423.8023.8823.7923.8523.460.72%45,476
Dec 4, 202423.7523.7523.6423.6823.29-0.17%68,827
Dec 3, 202423.7923.8023.6523.7223.330.30%119,831
Dec 2, 202423.7423.7423.5223.6523.26-0.59%32,418
Nov 29, 202423.6823.8223.6823.7923.400.34%13,628
Nov 27, 202423.6423.7623.6423.7123.320.86%86,244
Nov 26, 202423.6423.6423.4323.5123.12-0.67%59,377
Nov 25, 202423.7423.7623.6223.6723.280.15%81,569
Nov 22, 202423.5923.6423.5423.6323.24-0.04%63,315
Nov 21, 202423.5623.6623.5423.6423.250.63%65,402
Nov 20, 202423.4723.5223.3923.4923.11-0.04%35,130
Nov 19, 202423.3323.5023.3323.5023.12-0.24%51,922
Nov 18, 202423.4123.5923.4123.5623.170.99%46,920
Nov 15, 202423.3123.3623.2723.3322.940.58%44,177
Nov 14, 202423.2523.3023.1523.1922.810.52%42,211
Nov 13, 202423.2123.2123.0223.0722.69-0.39%49,208
Nov 12, 202423.3323.5123.0523.1622.78-1.70%81,803
Nov 11, 202423.5823.6123.5423.5623.170.15%56,655
Nov 8, 202423.6323.6323.4223.5323.14-1.03%49,929
Nov 7, 202423.7823.8323.7023.7723.381.15%32,656
Nov 6, 202423.4423.5423.3323.5023.12-1.01%806,815
Nov 5, 202423.6223.7423.6123.7423.350.64%27,959
Nov 4, 202423.6023.6823.5023.5923.200.68%133,519
Nov 1, 202423.6423.6823.4223.4323.050.04%154,198
Oct 31, 202423.4423.4823.3223.4223.04-0.43%54,841
Oct 30, 202423.4623.6223.4423.5223.14-0.17%60,710
Oct 29, 202423.6523.6523.5523.5623.17-0.76%27,144
Oct 28, 202423.6923.7523.6323.7423.350.34%41,264
Oct 25, 202423.8323.8323.6323.6623.27-0.33%41,482
Oct 24, 202423.7823.7823.5923.7423.35-0.09%47,020
Oct 23, 202423.8023.8123.6223.7623.37-0.83%44,681
Oct 22, 202423.8923.9623.8723.9623.570.13%29,268
Oct 21, 202424.1224.1223.9123.9323.54-1.04%27,347
Oct 18, 202424.1824.2024.1024.1823.780.47%24,666
Oct 17, 202424.1124.1124.0224.0723.67-0.17%59,882
Oct 16, 202424.0524.1624.0524.1123.720.96%44,350
Oct 15, 202423.9423.9923.8523.8823.49-0.62%28,570
Oct 14, 202423.8924.0423.8924.0323.630.62%40,249
Oct 11, 202423.6923.9023.6923.8823.490.76%35,924
Oct 10, 202423.7223.7323.6223.7023.31-0.17%52,474
Oct 9, 202423.6523.7923.6123.7423.35-0.04%96,171
Oct 8, 202423.8123.8123.5823.7523.36-0.75%60,823
Oct 7, 202424.0224.0323.8123.9323.54-0.25%37,630
Oct 4, 202423.8923.9923.8623.9923.600.06%27,307
Oct 3, 202423.9723.9923.8523.9723.58-0.99%484,244
Oct 2, 202424.2424.2624.1324.2123.820.03%221,971
Oct 1, 202424.2524.2524.0624.2123.81-0.60%87,904
Sep 30, 202424.4724.4724.2724.3523.95-0.65%68,464
Sep 27, 202424.5624.6624.4824.5124.11-0.03%91,256
Sep 26, 202424.4024.5624.4024.5224.120.49%48,389
Sep 25, 202424.6224.6224.3824.4023.65-0.97%38,728
Sep 24, 202424.5324.6424.5324.6423.891.07%38,476
Sep 23, 202424.3024.4124.3024.3823.630.40%16,908
Sep 20, 202424.3324.3424.2224.2823.54-0.54%33,700
Sep 19, 202424.4424.4824.2724.4123.671.03%46,246
Sep 18, 202424.1924.4224.1224.1723.43-0.03%36,040
Sep 17, 202424.2724.3024.1124.1723.44-0.17%56,373
Sep 16, 202424.0824.2224.0624.2223.480.98%19,837
Sep 13, 202423.9124.0223.9123.9823.251.01%36,886
Sep 12, 202423.5823.7423.5123.7423.020.78%40,208
Sep 11, 202423.5023.5723.2323.5622.840.14%32,067
Sep 10, 202423.6423.6423.3723.5222.81-0.67%32,306
Sep 9, 202423.6523.7623.6123.6822.960.37%18,336
Sep 6, 202423.9223.9423.5623.6022.88-1.39%35,568
Sep 5, 202424.0824.1223.9023.9323.200.20%29,746
Sep 4, 202423.8123.9923.8123.8823.150.30%36,770
Sep 3, 202423.9823.9823.8023.8123.08-1.58%28,120
Aug 30, 202424.1624.1924.0224.1923.450.18%35,861
Aug 29, 202424.1824.2124.0724.1523.410.28%30,934
Aug 28, 202424.1124.1423.9924.0823.35-0.66%21,410
Aug 27, 202424.2124.2424.1424.2423.50-29,488
Aug 26, 202424.2424.3124.2124.2423.500.12%48,506