First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
27.49
-0.20 (-0.72%)
Aug 1, 2025, 4:00 PM - Market closed
FGD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 27.61 | 27.61 | 27.37 | 27.49 | 27.49 | -0.72% | 183,081 |
Jul 31, 2025 | 27.68 | 27.78 | 27.64 | 27.69 | 27.69 | -0.68% | 213,507 |
Jul 30, 2025 | 28.06 | 28.07 | 27.80 | 27.88 | 27.88 | -1.03% | 91,928 |
Jul 29, 2025 | 28.20 | 28.24 | 28.15 | 28.17 | 28.17 | -0.03% | 78,090 |
Jul 28, 2025 | 28.41 | 28.41 | 28.10 | 28.18 | 28.18 | -1.78% | 143,433 |
Jul 25, 2025 | 28.63 | 28.71 | 28.53 | 28.69 | 28.69 | - | 117,208 |
Jul 24, 2025 | 28.76 | 28.84 | 28.68 | 28.69 | 28.69 | -0.45% | 84,335 |
Jul 23, 2025 | 28.68 | 28.82 | 28.55 | 28.82 | 28.82 | 0.84% | 153,272 |
Jul 22, 2025 | 28.58 | 28.70 | 28.32 | 28.58 | 28.58 | 1.53% | 152,777 |
Jul 21, 2025 | 28.09 | 28.25 | 28.07 | 28.15 | 28.15 | 0.75% | 103,965 |
Jul 18, 2025 | 28.08 | 28.10 | 27.90 | 27.94 | 27.94 | -0.29% | 129,662 |
Jul 17, 2025 | 27.87 | 28.04 | 27.87 | 28.02 | 28.02 | -0.11% | 79,086 |
Jul 16, 2025 | 27.88 | 28.06 | 27.80 | 28.05 | 28.05 | 0.18% | 119,031 |
Jul 15, 2025 | 28.27 | 28.27 | 27.96 | 28.00 | 28.00 | -0.96% | 190,567 |
Jul 14, 2025 | 28.20 | 28.29 | 28.19 | 28.27 | 28.27 | 0.57% | 236,037 |
Jul 11, 2025 | 28.09 | 28.15 | 28.02 | 28.11 | 28.11 | -0.28% | 104,372 |
Jul 10, 2025 | 28.09 | 28.20 | 28.04 | 28.19 | 28.19 | 0.39% | 145,071 |
Jul 9, 2025 | 28.04 | 28.09 | 27.97 | 28.08 | 28.08 | 0.57% | 109,812 |
Jul 8, 2025 | 27.76 | 27.94 | 27.76 | 27.92 | 27.92 | 1.20% | 186,852 |
Jul 7, 2025 | 27.67 | 27.76 | 27.52 | 27.59 | 27.59 | -0.93% | 82,705 |
Jul 3, 2025 | 27.83 | 27.86 | 27.79 | 27.85 | 27.85 | 0.07% | 157,719 |
Jul 2, 2025 | 27.67 | 27.84 | 27.61 | 27.83 | 27.83 | 0.22% | 113,379 |
Jul 1, 2025 | 27.64 | 27.79 | 27.61 | 27.77 | 27.77 | 0.84% | 232,016 |
Jun 30, 2025 | 27.41 | 27.56 | 27.36 | 27.54 | 27.54 | 0.55% | 288,410 |
Jun 27, 2025 | 27.39 | 27.48 | 27.27 | 27.39 | 27.39 | 0.04% | 201,904 |
Jun 26, 2025 | 27.31 | 27.40 | 27.27 | 27.38 | 27.38 | -1.08% | 116,356 |
Jun 25, 2025 | 27.66 | 27.70 | 27.58 | 27.68 | 27.19 | -0.12% | 190,351 |
Jun 24, 2025 | 27.58 | 27.75 | 27.58 | 27.71 | 27.22 | 1.21% | 516,269 |
Jun 23, 2025 | 27.06 | 27.38 | 27.05 | 27.38 | 26.90 | 1.11% | 131,083 |
Jun 20, 2025 | 27.29 | 27.29 | 27.08 | 27.08 | 26.60 | -0.26% | 238,498 |
Jun 18, 2025 | 27.17 | 27.30 | 27.10 | 27.15 | 26.67 | 0.11% | 139,551 |
Jun 17, 2025 | 27.38 | 27.40 | 27.09 | 27.12 | 26.64 | -1.27% | 180,307 |
Jun 16, 2025 | 27.50 | 27.64 | 27.46 | 27.47 | 26.99 | 1.03% | 248,684 |
Jun 13, 2025 | 27.15 | 27.31 | 27.07 | 27.19 | 26.71 | -0.95% | 187,567 |
Jun 12, 2025 | 27.37 | 27.45 | 27.33 | 27.45 | 26.97 | 0.77% | 215,464 |
Jun 11, 2025 | 27.27 | 27.33 | 27.21 | 27.24 | 26.76 | 0.33% | 401,918 |
Jun 10, 2025 | 27.18 | 27.22 | 27.11 | 27.15 | 26.67 | 0.04% | 138,406 |
Jun 9, 2025 | 27.09 | 27.20 | 27.08 | 27.14 | 26.66 | 0.59% | 91,714 |
Jun 6, 2025 | 26.94 | 26.99 | 26.88 | 26.98 | 26.51 | 0.37% | 63,265 |
Jun 5, 2025 | 26.89 | 26.94 | 26.81 | 26.88 | 26.41 | 0.45% | 157,698 |
Jun 4, 2025 | 26.76 | 26.83 | 26.72 | 26.76 | 26.29 | 0.45% | 380,887 |
Jun 3, 2025 | 26.57 | 26.69 | 26.52 | 26.64 | 26.17 | -0.08% | 260,562 |
Jun 2, 2025 | 26.51 | 26.67 | 26.44 | 26.66 | 26.19 | 0.87% | 101,134 |
May 30, 2025 | 26.35 | 26.47 | 26.32 | 26.43 | 25.96 | 0.11% | 117,478 |
May 29, 2025 | 26.47 | 26.47 | 26.27 | 26.40 | 25.94 | 0.72% | 144,736 |
May 28, 2025 | 26.23 | 26.25 | 26.16 | 26.21 | 25.75 | -0.42% | 113,338 |
May 27, 2025 | 26.31 | 26.32 | 26.25 | 26.32 | 25.86 | 0.69% | 85,863 |
May 23, 2025 | 25.93 | 26.17 | 25.91 | 26.14 | 25.68 | 0.38% | 327,960 |
May 22, 2025 | 26.01 | 26.23 | 25.92 | 26.04 | 25.58 | -0.34% | 294,137 |
May 21, 2025 | 26.26 | 26.35 | 26.11 | 26.13 | 25.67 | -0.38% | 246,104 |