First Trust Dow Jones Global Select Dividend Index Fund (FGD)

FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.08	32.10	31.83	32.00	-	0.22%	193,158
Mar 31, 2026	31.63	31.98	31.48	31.93	31.93	2.21%	234,237
Mar 30, 2026	31.28	31.43	31.11	31.24	31.24	0.35%	265,914
Mar 27, 2026	31.23	31.37	31.04	31.13	31.13	-0.13%	202,090
Mar 26, 2026	31.31	31.50	31.11	31.17	31.17	-1.55%	277,430
Mar 25, 2026	31.77	31.77	31.50	31.66	31.55	0.73%	293,976
Mar 24, 2026	31.21	31.55	31.18	31.43	31.32	-0.74%	321,201
Mar 23, 2026	31.42	31.87	31.24	31.67	31.55	2.28%	429,694
Mar 20, 2026	31.55	31.57	30.82	30.96	30.85	-2.55%	398,419
Mar 19, 2026	31.28	31.89	31.18	31.77	31.66	0.86%	261,489
Mar 18, 2026	31.91	31.93	31.50	31.50	31.39	-1.65%	236,799
Mar 17, 2026	32.07	32.19	31.98	32.03	31.92	0.95%	329,585
Mar 16, 2026	31.58	31.83	31.53	31.73	31.62	1.70%	448,488
Mar 13, 2026	31.48	31.65	31.12	31.20	31.09	-0.48%	322,747
Mar 12, 2026	31.52	31.65	31.27	31.35	31.24	-2.06%	239,732
Mar 11, 2026	31.93	32.07	31.75	32.01	31.90	0.34%	184,741
Mar 10, 2026	31.93	32.35	31.82	31.90	31.79	-0.25%	421,757
Mar 9, 2026	31.42	32.10	31.12	31.98	31.87	0.31%	540,030
Mar 6, 2026	31.54	31.94	31.41	31.88	31.77	-0.41%	225,750
Mar 5, 2026	32.18	32.35	31.66	32.01	31.90	-1.33%	323,065
Mar 4, 2026	32.15	32.54	32.09	32.44	32.33	-0.18%	526,533
Mar 3, 2026	32.08	32.63	31.70	32.50	32.39	-3.01%	443,054
Mar 2, 2026	33.31	33.65	33.30	33.51	33.39	-1.24%	358,053
Feb 27, 2026	33.95	34.05	33.87	33.93	33.81	-0.82%	229,293
Feb 26, 2026	34.19	34.25	33.96	34.21	34.09	-0.23%	250,567
Feb 25, 2026	34.20	34.29	34.08	34.29	34.17	0.97%	262,818
Feb 24, 2026	33.88	34.00	33.85	33.96	33.84	-0.12%	258,582
Feb 23, 2026	34.15	34.20	33.86	34.00	33.88	-0.96%	231,872
Feb 20, 2026	34.03	34.33	34.03	34.33	34.21	1.45%	241,325
Feb 19, 2026	33.69	33.85	33.60	33.84	33.72	0.33%	339,477
Feb 18, 2026	33.78	33.87	33.64	33.73	33.61	-0.15%	213,155
Feb 17, 2026	33.69	33.81	33.48	33.78	33.66	0.09%	286,761
Feb 13, 2026	33.56	33.81	33.31	33.75	33.63	0.72%	277,922
Feb 12, 2026	33.84	33.92	33.38	33.51	33.39	-0.62%	461,834
Feb 11, 2026	33.62	33.75	33.44	33.72	33.60	1.51%	286,617
Feb 10, 2026	33.25	33.26	33.17	33.22	33.10	0.06%	267,642
Feb 9, 2026	33.03	33.20	32.95	33.20	33.08	0.97%	276,804
Feb 6, 2026	32.60	32.91	32.60	32.88	32.76	1.61%	405,546
Feb 5, 2026	32.46	32.66	32.25	32.36	32.25	-0.95%	648,083
Feb 4, 2026	32.81	32.88	32.52	32.67	32.56	0.77%	367,418
Feb 3, 2026	32.30	32.47	32.19	32.42	32.31	1.06%	657,856
Feb 2, 2026	31.92	32.11	31.90	32.08	31.97	0.25%	337,078
Jan 30, 2026	32.05	32.23	31.85	32.00	31.89	-0.96%	232,344
Jan 29, 2026	32.38	32.44	32.02	32.31	32.20	1.06%	516,104
Jan 28, 2026	32.03	32.03	31.81	31.97	31.86	-0.16%	191,030
Jan 27, 2026	31.76	32.07	31.76	32.02	31.91	1.78%	198,345
Jan 26, 2026	31.48	31.52	31.42	31.46	31.35	0.48%	259,154
Jan 23, 2026	31.07	31.31	31.00	31.31	31.20	0.58%	200,672
Jan 22, 2026	31.08	31.20	31.05	31.13	31.02	0.26%	379,205
Jan 21, 2026	30.89	31.10	30.81	31.05	30.94	1.37%	302,118

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.