Skip to main content
/
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
25.51
+0.15 (0.59%)
At close: May 9, 2025, 4:00 PM
25.51
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202522.0622.7821.8422.1422.14-2.42%160,252
Apr 4, 202523.2123.2122.6622.6922.69-5.14%148,322
Apr 3, 202524.1624.1923.8523.9223.92-1.81%140,298
Apr 2, 202524.2424.3724.2024.3624.360.21%74,131
Apr 1, 202524.2424.3724.1724.3124.310.45%127,456
Mar 31, 202524.0024.2324.0024.2024.20-0.33%141,522
Mar 28, 202524.3324.3824.2024.2824.28-0.70%60,104
Mar 27, 202524.3924.4724.3324.4524.45-0.08%35,131
Mar 26, 202524.5924.6424.4524.4724.36-0.33%77,411
Mar 25, 202524.6624.6624.5524.5524.440.45%65,736
Mar 24, 202524.4524.5124.3524.4424.330.37%77,017
Mar 21, 202524.3324.3724.2424.3524.25-0.41%58,725
Mar 20, 202524.3024.4724.3024.4524.34-1.17%55,869
Mar 19, 202524.6424.7824.5924.7424.630.16%78,313
Mar 18, 202524.6424.7024.5924.7024.590.32%80,014
Mar 17, 202524.3724.6924.3724.6224.511.36%844,512
Mar 14, 202524.1224.3024.1024.2924.191.17%57,802
Mar 13, 202524.0024.1023.9424.0123.91-0.04%73,788
Mar 12, 202524.0324.0623.8824.0223.920.29%52,105
Mar 11, 202524.0624.0823.7823.9523.85-0.17%105,023
Mar 10, 202524.0724.1423.8423.9923.89-0.95%91,743
Mar 7, 202523.9724.2323.9724.2224.121.42%1,267,759
Mar 6, 202523.9424.0923.8423.8823.78-0.33%314,650
Mar 5, 202523.7924.0023.7323.9623.861.78%203,131
Mar 4, 202523.4323.7023.2323.5423.44-76,039
Mar 3, 202523.7723.8223.4423.5423.440.38%50,628
Feb 28, 202523.4123.4823.2623.4523.35-0.25%26,948