Skip to main content
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
23.72
+0.07 (0.30%)
Dec 3, 2024, 3:59 PM EST - Market closed

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202423.7923.8023.6523.7223.720.30%119,831
Dec 2, 202423.7423.7423.5223.6523.65-0.59%32,418
Nov 29, 202423.6823.8223.6823.7923.790.34%13,628
Nov 27, 202423.6423.7623.6423.7123.710.86%86,244
Nov 26, 202423.6423.6423.4323.5123.51-0.67%59,377
Nov 25, 202423.7423.7623.6223.6723.670.15%81,569
Nov 22, 202423.5923.6423.5423.6323.63-0.04%63,315
Nov 21, 202423.5623.6623.5423.6423.640.63%65,402
Nov 20, 202423.4723.5223.3923.4923.49-0.04%35,130
Nov 19, 202423.3323.5023.3323.5023.50-0.24%51,922
Nov 18, 202423.4123.5923.4123.5623.560.99%46,920
Nov 15, 202423.3123.3623.2723.3323.330.58%44,177
Nov 14, 202423.2523.3023.1523.1923.190.52%42,211
Nov 13, 202423.2123.2123.0223.0723.07-0.39%49,208
Nov 12, 202423.3323.5123.0523.1623.16-1.70%81,803
Nov 11, 202423.5823.6123.5423.5623.560.15%56,655
Nov 8, 202423.6323.6323.4223.5323.53-1.03%49,929
Nov 7, 202423.7823.8323.7023.7723.771.15%32,656
Nov 6, 202423.4423.5423.3323.5023.50-1.01%806,815
Nov 5, 202423.6223.7423.6123.7423.740.64%27,959
Nov 4, 202423.6023.6823.5023.5923.590.68%133,519
Nov 1, 202423.6423.6823.4223.4323.430.04%154,198
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%41,264
Oct 25, 202423.8323.8323.6323.6623.66-0.33%41,482
Oct 24, 202423.7823.7823.5923.7423.74-0.09%47,020
Oct 23, 202423.8023.8123.6223.7623.76-0.83%44,681
Oct 22, 202423.8923.9623.8723.9623.960.13%29,268
Oct 21, 202424.1224.1223.9123.9323.93-1.04%27,347
Oct 18, 202424.1824.2024.1024.1824.180.47%24,666
Oct 17, 202424.1124.1124.0224.0724.07-0.17%59,882
Oct 16, 202424.0524.1624.0524.1124.110.96%44,350
Oct 15, 202423.9423.9923.8523.8823.88-0.62%28,570
Oct 14, 202423.8924.0423.8924.0324.030.62%40,249
Oct 11, 202423.6923.9023.6923.8823.880.76%35,924
Oct 10, 202423.7223.7323.6223.7023.70-0.17%52,474
Oct 9, 202423.6523.7923.6123.7423.74-0.04%96,171
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, 202423.8923.9923.8623.9923.990.06%27,307
Oct 3, 202423.9723.9923.8523.9723.97-0.99%484,244
Oct 2, 202424.2424.2624.1324.2124.210.03%221,971
Oct 1, 202424.2524.2524.0624.2124.21-0.60%87,904
Sep 30, 202424.4724.4724.2724.3524.35-0.65%68,464
Sep 27, 202424.5624.6624.4824.5124.51-0.03%91,256
Sep 26, 202424.4024.5624.4024.5224.520.49%48,389
Sep 25, 202424.6224.6224.3824.4024.05-0.97%38,728
Sep 24, 202424.5324.6424.5324.6424.281.07%38,476
Sep 23, 202424.3024.4124.3024.3824.030.40%16,908
Sep 20, 202424.3324.3424.2224.2823.93-0.54%33,700
Sep 19, 202424.4424.4824.2724.4124.061.03%46,246
Sep 18, 202424.1924.4224.1224.1723.82-0.03%36,040
Sep 17, 202424.2724.3024.1124.1723.83-0.17%56,373
Sep 16, 202424.0824.2224.0624.2223.870.98%19,837
Sep 13, 202423.9124.0223.9123.9823.631.01%36,886
Sep 12, 202423.5823.7423.5123.7423.400.78%40,208
Sep 11, 202423.5023.5723.2323.5623.220.14%32,067
Sep 10, 202423.6423.6423.3723.5223.19-0.67%32,306
Sep 9, 202423.6523.7623.6123.6823.340.37%18,336
Sep 6, 202423.9223.9423.5623.6023.26-1.39%35,568
Sep 5, 202424.0824.1223.9023.9323.580.20%29,746
Sep 4, 202423.8123.9923.8123.8823.540.30%36,770
Sep 3, 202423.9823.9823.8023.8123.47-1.58%28,120
Aug 30, 202424.1624.1924.0224.1923.840.18%35,861
Aug 29, 202424.1824.2124.0724.1523.800.28%30,934
Aug 28, 202424.1124.1423.9924.0823.73-0.66%21,410
Aug 27, 202424.2124.2424.1424.2423.89-29,488
Aug 26, 202424.2424.3124.2124.2423.890.12%48,506
Aug 23, 202423.8924.2323.8924.2123.862.00%51,110
Aug 22, 202423.8723.8723.7123.7423.39-0.52%51,430
Aug 21, 202423.7923.9123.7323.8623.520.63%46,780
Aug 20, 202423.6623.7523.5923.7123.370.17%515,224
Aug 19, 202423.5323.7123.5323.6723.331.46%20,185
Aug 16, 202423.1623.3423.1623.3323.000.53%41,759
Aug 15, 202423.2123.2823.1923.2122.870.56%45,594
Aug 14, 202423.0823.1123.0323.0822.750.10%32,938
Aug 13, 202422.8723.0622.8623.0622.731.23%34,070
Aug 12, 202422.8122.8222.7222.7822.450.24%30,900
Aug 9, 202422.6722.7322.5822.7222.390.18%52,429
Aug 8, 202422.5322.6922.5022.6822.351.48%42,965
Aug 7, 202422.6322.6422.3222.3522.030.31%48,876
Aug 6, 202422.0922.3722.0422.2821.960.77%101,169
Aug 5, 202422.2022.2321.9922.1121.79-2.81%202,668
Aug 2, 202422.8222.8222.6322.7522.42-1.16%40,886
Aug 1, 202423.3323.3822.9223.0222.68-1.49%63,566
Jul 31, 202423.4023.4923.3223.3623.030.43%44,671
Jul 30, 202423.1823.2723.1723.2622.930.23%50,625
Jul 29, 202423.2823.2823.1323.2122.88-0.17%56,637
Jul 26, 202423.1623.2723.1423.2522.920.98%28,894
Jul 25, 202422.9223.1422.9223.0322.690.46%30,260
Jul 24, 202423.0923.0922.9222.9222.59-0.68%34,756
Jul 23, 202423.1323.1323.0523.0822.74-0.60%28,882
Jul 22, 202423.2123.2323.0723.2222.881.02%41,521
Jul 19, 202423.1323.1322.9822.9822.65-0.60%36,632
Jul 18, 202423.2823.3423.0823.1222.79-0.24%51,093
Jul 17, 202423.1123.2523.0923.1822.840.24%44,317
Jul 16, 202422.9423.1322.8823.1222.790.79%40,431
Jul 15, 202423.0523.0522.9422.9422.61-0.57%26,150