First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
20.74
0.00 (0.00%)
At close: Jan 9, 2026, 4:00 PM EST
20.71
-0.03 (-0.14%)
After-hours: Jan 9, 2026, 5:23 PM EST
FID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.70 | 20.77 | 20.70 | 20.74 | 20.74 | - | 10,640 |
| Jan 8, 2026 | 20.67 | 20.77 | 20.67 | 20.74 | 20.74 | 0.39% | 21,520 |
| Jan 7, 2026 | 20.82 | 20.82 | 20.64 | 20.66 | 20.66 | -0.34% | 135,649 |
| Jan 6, 2026 | 20.82 | 20.87 | 20.71 | 20.73 | 20.73 | -0.17% | 16,799 |
| Jan 5, 2026 | 20.70 | 20.79 | 20.59 | 20.77 | 20.77 | 0.52% | 14,901 |
| Jan 2, 2026 | 20.67 | 20.71 | 20.62 | 20.66 | 20.66 | 0.53% | 14,144 |
| Dec 31, 2025 | 20.62 | 20.62 | 20.51 | 20.55 | 20.55 | -0.41% | 20,338 |
| Dec 30, 2025 | 20.64 | 20.68 | 20.60 | 20.64 | 20.64 | 0.10% | 24,979 |
| Dec 29, 2025 | 20.56 | 20.67 | 20.56 | 20.62 | 20.62 | -0.29% | 5,442 |
| Dec 26, 2025 | 20.58 | 20.73 | 20.58 | 20.68 | 20.68 | 0.17% | 34,940 |
| Dec 24, 2025 | 20.56 | 20.68 | 20.56 | 20.64 | 20.64 | 0.34% | 1,819 |
| Dec 23, 2025 | 20.49 | 20.60 | 20.49 | 20.57 | 20.57 | 0.84% | 20,886 |
| Dec 22, 2025 | 20.37 | 20.43 | 20.33 | 20.40 | 20.40 | 0.16% | 14,316 |
| Dec 19, 2025 | 20.35 | 20.44 | 20.32 | 20.37 | 20.37 | 0.43% | 15,734 |
| Dec 18, 2025 | 20.36 | 20.37 | 20.26 | 20.28 | 20.28 | 0.40% | 15,537 |
| Dec 17, 2025 | 20.22 | 20.29 | 20.20 | 20.20 | 20.20 | -0.20% | 22,424 |
| Dec 16, 2025 | 20.27 | 20.37 | 20.22 | 20.24 | 20.24 | -0.19% | 15,370 |
| Dec 15, 2025 | 20.28 | 20.35 | 20.27 | 20.28 | 20.28 | 0.66% | 9,246 |
| Dec 12, 2025 | 20.19 | 20.20 | 20.08 | 20.15 | 20.15 | -1.72% | 17,246 |
| Dec 11, 2025 | 20.40 | 20.53 | 20.40 | 20.50 | 20.19 | 0.60% | 25,838 |
| Dec 10, 2025 | 20.28 | 20.42 | 20.24 | 20.38 | 20.07 | 0.39% | 9,615 |
| Dec 9, 2025 | 20.35 | 20.35 | 20.27 | 20.30 | 19.99 | -0.07% | 7,753 |
| Dec 8, 2025 | 20.37 | 20.37 | 20.30 | 20.31 | 20.01 | -0.68% | 9,624 |
| Dec 5, 2025 | 20.47 | 20.49 | 20.41 | 20.45 | 20.15 | 0.10% | 9,498 |
| Dec 4, 2025 | 20.47 | 20.49 | 20.42 | 20.43 | 20.13 | 0.10% | 4,954 |
| Dec 3, 2025 | 20.44 | 20.44 | 20.37 | 20.41 | 20.11 | -0.16% | 9,621 |
| Dec 2, 2025 | 20.44 | 20.44 | 20.37 | 20.44 | 20.14 | 0.14% | 4,183 |
| Dec 1, 2025 | 20.52 | 20.52 | 20.39 | 20.42 | 20.11 | -0.36% | 11,187 |
| Nov 28, 2025 | 20.47 | 20.52 | 20.46 | 20.49 | 20.18 | 0.41% | 2,783 |
| Nov 26, 2025 | 20.38 | 20.46 | 20.34 | 20.41 | 20.10 | 0.72% | 9,456 |
| Nov 25, 2025 | 20.22 | 20.30 | 20.17 | 20.26 | 19.96 | 0.63% | 12,829 |
| Nov 24, 2025 | 20.12 | 20.16 | 20.06 | 20.13 | 19.84 | 0.22% | 8,551 |
| Nov 21, 2025 | 19.99 | 20.14 | 19.96 | 20.09 | 19.79 | 1.06% | 34,525 |
| Nov 20, 2025 | 20.12 | 20.13 | 19.83 | 19.88 | 19.59 | -0.77% | 18,267 |
| Nov 19, 2025 | 20.13 | 20.13 | 19.95 | 20.04 | 19.74 | -0.42% | 29,211 |
| Nov 18, 2025 | 20.07 | 20.17 | 20.06 | 20.12 | 19.82 | -0.69% | 18,288 |
| Nov 17, 2025 | 20.36 | 20.38 | 20.18 | 20.26 | 19.96 | -0.59% | 13,484 |
| Nov 14, 2025 | 20.36 | 20.41 | 20.28 | 20.38 | 20.08 | 0.22% | 18,120 |
| Nov 13, 2025 | 20.39 | 20.45 | 20.32 | 20.34 | 20.04 | -0.24% | 13,262 |
| Nov 12, 2025 | 20.29 | 20.42 | 20.29 | 20.38 | 20.08 | 0.41% | 13,100 |
| Nov 11, 2025 | 20.28 | 20.30 | 20.25 | 20.30 | 20.00 | 0.57% | 12,112 |
| Nov 10, 2025 | 20.15 | 20.20 | 20.11 | 20.19 | 19.89 | 0.82% | 6,674 |
| Nov 7, 2025 | 19.93 | 20.05 | 19.88 | 20.02 | 19.72 | 0.55% | 23,008 |
| Nov 6, 2025 | 19.89 | 19.91 | 19.83 | 19.91 | 19.62 | 0.43% | 9,565 |
| Nov 5, 2025 | 19.83 | 19.86 | 19.78 | 19.83 | 19.53 | 0.61% | 16,587 |
| Nov 4, 2025 | 19.66 | 19.79 | 19.56 | 19.71 | 19.41 | -0.20% | 14,140 |
| Nov 3, 2025 | 19.68 | 19.79 | 19.68 | 19.75 | 19.45 | 0.15% | 7,901 |
| Oct 31, 2025 | 19.62 | 19.73 | 19.62 | 19.72 | 19.42 | -0.35% | 28,322 |
| Oct 30, 2025 | 19.68 | 19.87 | 19.68 | 19.79 | 19.49 | -0.35% | 18,115 |
| Oct 29, 2025 | 20.04 | 20.04 | 19.79 | 19.86 | 19.56 | -0.83% | 11,522 |