Skip to main content
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
27.15
+0.03 (0.11%)
Jun 18, 2025, 4:00 PM - Market closed

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202527.1727.3027.1027.1527.150.11%139,551
Jun 17, 202527.3827.4027.0927.1227.12-1.27%180,307
Jun 16, 202527.5027.6427.4627.4727.471.03%248,684
Jun 13, 202527.1527.3127.0727.1927.19-0.95%187,567
Jun 12, 202527.3727.4527.3327.4527.450.77%215,464
Jun 11, 202527.2727.3327.2127.2427.240.33%401,918
Jun 10, 202527.1827.2227.1127.1527.150.04%138,406
Jun 9, 202527.0927.2027.0827.1427.140.59%91,714
Jun 6, 202526.9426.9926.8826.9826.980.37%63,265
Jun 5, 202526.8926.9426.8126.8826.880.45%157,698
Jun 4, 202526.7626.8326.7226.7626.760.45%380,887
Jun 3, 202526.5726.6926.5226.6426.64-0.08%260,562
Jun 2, 202526.5126.6726.4426.6626.660.87%101,134
May 30, 202526.3526.4726.3226.4326.430.11%117,478
May 29, 202526.4726.4726.2726.4026.400.72%144,736
May 28, 202526.2326.2526.1626.2126.21-0.42%113,338
May 27, 202526.3126.3226.2526.3226.320.69%85,863
May 23, 202525.9326.1725.9126.1426.140.38%327,960
May 22, 202526.0126.2325.9226.0426.04-0.34%294,137
May 21, 202526.2626.3526.1126.1326.13-0.38%246,104
May 20, 202526.0926.2426.0926.2326.230.34%96,376
May 19, 202525.9226.1425.9226.1426.140.58%129,423
May 16, 202525.9326.0225.8825.9925.990.27%153,402
May 15, 202525.7625.9225.7525.9225.920.93%356,107
May 14, 202525.7825.7825.6425.6825.68-0.12%139,539
May 13, 202525.6425.7625.5625.7125.710.59%154,358
May 12, 202525.6225.6325.4725.5625.560.20%142,190
May 9, 202525.4725.5625.4425.5125.510.59%126,346
May 8, 202525.4525.4525.3225.3625.360.08%117,674
May 7, 202525.4525.5025.3325.3425.34-0.63%337,202
May 6, 202525.3725.5125.3625.5025.500.67%76,223
May 5, 202525.4025.4325.3325.3325.330.04%87,613
May 2, 202525.3325.3925.2825.3225.321.44%132,934
May 1, 202525.1425.1524.9624.9624.96-0.16%249,152
Apr 30, 202525.0125.1224.8225.0025.00-0.32%98,754
Apr 29, 202525.0325.1424.9925.0825.080.56%120,692
Apr 28, 202524.8324.9924.8324.9424.940.40%83,170
Apr 25, 202524.7924.8424.6824.8424.84-127,307
Apr 24, 202524.6724.8624.6224.8424.841.31%1,052,469
Apr 23, 202524.6924.7124.4524.5224.520.08%140,346
Apr 22, 202524.3224.5924.3224.5024.501.66%90,154
Apr 21, 202524.1324.1823.9324.1024.100.21%231,863
Apr 17, 202523.9524.1523.9324.0524.050.97%99,637
Apr 16, 202523.7824.0023.7123.8223.820.29%175,163
Apr 15, 202523.6723.8123.6723.7523.750.81%92,601
Apr 14, 202523.5523.6723.4323.5623.560.99%82,338
Apr 11, 202523.0323.3622.9123.3323.332.15%90,712
Apr 10, 202522.8222.8822.3722.8422.84-0.83%160,869
Apr 9, 202521.7323.2221.6923.0323.035.64%169,565
Apr 8, 202522.6522.6521.6121.8021.80-1.54%192,204