Skip to main content
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
23.42
-0.10 (-0.43%)
Oct 31, 2024, 3:52 PM EDT - Market closed

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.4423.4823.3223.4223.42-0.43%54,841
Oct 30, 202423.4623.6223.4423.5223.52-0.17%60,710
Oct 29, 202423.6523.6523.5523.5623.56-0.76%27,144
Oct 28, 202423.6923.7523.6323.7423.740.34%41,300
Oct 25, 202423.8323.8323.6323.6623.66-0.34%41,500
Oct 24, 202423.7823.7823.5923.7423.74-0.08%47,020
Oct 23, 202423.8023.8123.6223.7623.76-0.83%44,700
Oct 22, 202423.8923.9623.8723.9623.960.13%29,300
Oct 21, 202424.1224.1223.9123.9323.93-1.03%27,347
Oct 18, 202424.1824.2024.1024.1824.180.46%24,700
Oct 17, 202424.1124.1124.0224.0724.07-0.17%59,900
Oct 16, 202424.0524.1624.0524.1124.110.96%44,400
Oct 15, 202423.9423.9923.8523.8823.88-0.62%28,600
Oct 14, 202423.8924.0423.8924.0324.030.63%40,249
Oct 11, 202423.6923.9023.6923.8823.880.76%35,924
Oct 10, 202423.7223.7323.6223.7023.70-0.17%52,500
Oct 9, 202423.6523.7923.6123.7423.74-0.04%96,200
Oct 8, 202423.8123.8123.5823.7523.75-0.75%60,823
Oct 7, 202424.0224.0323.8123.9323.93-0.25%37,630
Oct 4, 202423.8923.9923.8623.9923.990.08%27,307
Oct 3, 202423.9723.9923.8523.9723.97-0.99%484,244
Oct 2, 202424.2424.2624.1324.2124.21-222,000
Oct 1, 202424.2524.2524.0624.2124.21-0.57%87,904
Sep 30, 202424.4724.4724.2724.3524.35-0.65%68,500
Sep 27, 202424.5624.6624.4824.5124.51-0.04%91,300
Sep 26, 202424.4024.5624.4024.5224.520.49%48,400
Sep 25, 202424.6224.6224.3824.4024.04-0.97%38,728
Sep 24, 202424.5324.6424.5324.6424.281.07%38,500
Sep 23, 202424.3024.4124.3024.3824.020.41%16,908
Sep 20, 202424.3324.3424.2224.2823.93-0.53%33,700
Sep 19, 202424.4424.4824.2724.4124.050.99%46,246
Sep 18, 202424.1924.4224.1224.1723.81-36,040
Sep 17, 202424.2724.3024.1124.1723.82-0.21%56,400
Sep 16, 202424.0824.2224.0624.2223.861.00%19,837
Sep 13, 202423.9124.0223.9123.9823.631.01%36,900
Sep 12, 202423.5823.7423.5123.7423.390.76%40,208
Sep 11, 202423.5023.5723.2323.5623.210.17%32,100
Sep 10, 202423.6423.6423.3723.5223.18-0.68%32,306
Sep 9, 202423.6523.7623.6123.6823.340.38%18,336
Sep 6, 202423.9223.9423.5623.5923.25-1.42%35,600
Sep 5, 202424.0824.1223.9023.9323.580.21%29,746
Sep 4, 202423.8123.9923.8123.8823.530.29%36,800
Sep 3, 202423.9823.9823.8023.8123.46-1.57%28,120
Aug 30, 202424.1624.1924.0224.1923.840.17%35,900
Aug 29, 202424.1824.2124.0724.1523.790.29%30,934
Aug 28, 202424.1124.1423.9924.0823.73-0.66%21,410
Aug 27, 202424.2124.2424.1424.2423.88-29,500
Aug 26, 202424.2424.3124.2124.2423.880.12%48,506
Aug 23, 202423.8924.2323.8924.2123.861.98%51,110
Aug 22, 202423.8723.8723.7123.7423.39-0.50%51,430
Aug 21, 202423.7923.9123.7323.8623.510.63%46,800
Aug 20, 202423.6623.7523.5923.7123.360.17%515,224
Aug 19, 202423.5323.7123.5323.6723.321.46%20,200
Aug 16, 202423.1623.3423.1623.3322.990.52%41,800
Aug 15, 202423.2123.2823.1923.2122.870.56%45,600
Aug 14, 202423.0823.1123.0323.0822.740.09%32,938
Aug 13, 202422.8723.0622.8623.0622.721.23%34,100
Aug 12, 202422.8122.8222.7222.7822.440.26%30,900
Aug 9, 202422.6722.7322.5822.7222.390.18%52,429
Aug 8, 202422.5322.6922.5022.6822.351.48%43,000
Aug 7, 202422.6322.6422.3222.3522.020.31%48,900
Aug 6, 202422.0922.3722.0422.2821.950.77%101,200
Aug 5, 202422.2022.2321.9922.1121.79-2.81%202,700
Aug 2, 202422.8222.8222.6322.7522.42-1.13%40,900
Aug 1, 202423.3323.3822.9223.0122.68-1.50%63,600
Jul 31, 202423.4023.4923.3223.3623.020.43%44,671
Jul 30, 202423.1823.2723.1723.2622.920.22%50,625
Jul 29, 202423.2823.2823.1323.2122.87-0.17%56,637
Jul 26, 202423.1623.2723.1423.2522.911.00%28,900
Jul 25, 202422.9223.1422.9223.0222.690.44%30,300
Jul 24, 202423.0923.0922.9222.9222.58-0.69%34,800
Jul 23, 202423.1323.1323.0523.0822.74-0.56%28,900
Jul 22, 202423.2123.2323.0723.2122.871.00%41,521
Jul 19, 202423.1323.1322.9822.9822.64-0.61%36,632
Jul 18, 202423.2823.3423.0823.1222.78-0.26%51,100
Jul 17, 202423.1123.2523.0923.1822.840.26%44,317
Jul 16, 202422.9423.1322.8823.1222.780.78%40,431
Jul 15, 202423.0523.0522.9322.9422.60-0.56%26,200
Jul 12, 202423.1023.1423.0623.0722.730.48%43,000
Jul 11, 202422.9123.0022.8922.9622.620.92%86,800
Jul 10, 202422.6222.7622.6122.7522.411.20%65,104
Jul 9, 202422.4922.5422.4122.4822.15-0.35%108,238
Jul 8, 202422.6922.6922.5522.5622.23-0.70%116,825
Jul 5, 202422.7822.7822.6422.7222.39-0.09%31,026
Jul 3, 202422.6822.7822.6522.7422.411.16%26,702
Jul 2, 202422.3622.4822.3622.4822.150.40%49,400
Jul 1, 202422.4922.5722.3622.3922.060.27%78,218
Jun 28, 202422.3222.3722.2622.3322.000.31%117,303
Jun 27, 202422.2922.3122.2122.2621.94-2.20%87,100
Jun 26, 202422.7422.7722.7122.7621.89-0.61%76,633
Jun 25, 202422.9422.9422.8422.9022.02-0.52%40,500
Jun 24, 202422.8323.0522.8323.0222.141.50%37,201
Jun 21, 202422.6222.6922.5822.6821.81-0.48%65,711
Jun 20, 202422.6922.8322.6922.7921.920.40%57,323
Jun 18, 202422.5422.7222.5422.7021.830.49%152,814
Jun 17, 202422.4122.5922.3722.5921.720.85%67,400
Jun 14, 202422.4022.4022.2622.4021.54-1.10%77,722
Jun 13, 202422.9022.9022.5822.6521.78-1.48%64,900
Jun 12, 202423.1223.1622.9422.9922.110.66%237,000
Jun 11, 202422.9222.9222.7522.8421.96-1.81%34,418