First Trust Dow Jones Global Select Dividend Index Fund (FGD)

FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.93	32.07	31.75	32.01	32.01	0.34%	184,741
Mar 10, 2026	31.93	32.35	31.82	31.90	31.90	-0.25%	421,757
Mar 9, 2026	31.42	32.10	31.12	31.98	31.98	0.31%	539,913
Mar 6, 2026	31.54	31.94	31.41	31.88	31.88	-0.41%	225,750
Mar 5, 2026	32.18	32.35	31.66	32.01	32.01	-1.33%	323,065
Mar 4, 2026	32.15	32.54	32.09	32.44	32.44	-0.18%	526,533
Mar 3, 2026	32.08	32.63	31.70	32.50	32.50	-3.01%	442,596
Mar 2, 2026	33.31	33.65	33.30	33.51	33.51	-1.24%	358,051
Feb 27, 2026	33.95	34.05	33.87	33.93	33.93	-0.82%	229,290
Feb 26, 2026	34.19	34.25	33.96	34.21	34.21	-0.23%	250,567
Feb 25, 2026	34.20	34.29	34.08	34.29	34.29	0.97%	262,818
Feb 24, 2026	33.88	34.00	33.85	33.96	33.96	-0.12%	258,582
Feb 23, 2026	34.15	34.20	33.86	34.00	34.00	-0.96%	231,872
Feb 20, 2026	34.03	34.33	34.03	34.33	34.33	1.45%	241,325
Feb 19, 2026	33.69	33.85	33.60	33.84	33.84	0.33%	339,477
Feb 18, 2026	33.78	33.87	33.64	33.73	33.73	-0.15%	213,155
Feb 17, 2026	33.69	33.81	33.48	33.78	33.78	0.09%	286,761
Feb 13, 2026	33.56	33.81	33.31	33.75	33.75	0.72%	277,922
Feb 12, 2026	33.84	33.92	33.38	33.51	33.51	-0.62%	461,834
Feb 11, 2026	33.62	33.75	33.44	33.72	33.72	1.51%	286,617
Feb 10, 2026	33.25	33.26	33.17	33.22	33.22	0.06%	267,642
Feb 9, 2026	33.03	33.20	32.95	33.20	33.20	0.97%	276,804
Feb 6, 2026	32.60	32.91	32.60	32.88	32.88	1.61%	405,546
Feb 5, 2026	32.46	32.66	32.25	32.36	32.36	-0.95%	648,083
Feb 4, 2026	32.81	32.88	32.52	32.67	32.67	0.77%	367,418
Feb 3, 2026	32.30	32.47	32.19	32.42	32.42	1.06%	657,856
Feb 2, 2026	31.92	32.11	31.90	32.08	32.08	0.25%	337,078
Jan 30, 2026	32.05	32.23	31.85	32.00	32.00	-0.96%	232,344
Jan 29, 2026	32.38	32.44	32.02	32.31	32.31	1.06%	516,104
Jan 28, 2026	32.03	32.03	31.81	31.97	31.97	-0.16%	191,030
Jan 27, 2026	31.76	32.07	31.76	32.02	32.02	1.78%	198,345
Jan 26, 2026	31.48	31.52	31.42	31.46	31.46	0.48%	259,154
Jan 23, 2026	31.07	31.31	31.00	31.31	31.31	0.58%	200,672
Jan 22, 2026	31.08	31.20	31.05	31.13	31.13	0.26%	379,205
Jan 21, 2026	30.89	31.10	30.81	31.05	31.05	1.37%	302,118
Jan 20, 2026	30.68	30.78	30.56	30.63	30.63	-0.68%	170,250
Jan 16, 2026	30.88	30.88	30.77	30.84	30.84	-0.29%	159,859
Jan 15, 2026	30.89	30.99	30.82	30.93	30.93	0.10%	239,216
Jan 14, 2026	30.75	30.90	30.75	30.90	30.90	1.01%	243,085
Jan 13, 2026	30.61	30.66	30.54	30.59	30.59	-0.34%	175,531
Jan 12, 2026	30.61	30.73	30.56	30.70	30.70	0.11%	541,784
Jan 9, 2026	30.69	30.72	30.54	30.66	30.66	0.03%	126,730
Jan 8, 2026	30.40	30.67	30.38	30.65	30.65	0.46%	233,286
Jan 7, 2026	30.68	30.97	30.44	30.51	30.51	-0.94%	300,958
Jan 6, 2026	30.75	30.80	30.70	30.80	30.80	0.29%	264,763
Jan 5, 2026	30.48	30.73	30.45	30.71	30.71	0.23%	168,136
Jan 2, 2026	30.52	30.64	30.46	30.64	30.64	1.22%	207,713
Dec 31, 2025	30.37	30.38	30.26	30.27	30.27	-0.59%	162,132
Dec 30, 2025	30.46	30.50	30.40	30.45	30.45	-0.03%	192,331
Dec 29, 2025	30.42	30.46	30.35	30.46	30.46	-0.23%	153,217

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.