First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
19.73
-0.10 (-0.50%)
Oct 7, 2025, 4:00 PM EDT - Market closed
FID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.78 | 19.78 | 19.69 | 19.73 | 19.73 | -0.49% | 14,992 |
| Oct 6, 2025 | 19.84 | 19.85 | 19.72 | 19.83 | 19.83 | 0.04% | 8,877 |
| Oct 3, 2025 | 19.74 | 19.86 | 19.73 | 19.82 | 19.82 | 0.51% | 16,498 |
| Oct 2, 2025 | 19.67 | 19.75 | 19.66 | 19.72 | 19.72 | -0.08% | 7,320 |
| Oct 1, 2025 | 19.70 | 19.78 | 19.68 | 19.74 | 19.74 | 0.18% | 64,517 |
| Sep 30, 2025 | 19.65 | 19.72 | 19.62 | 19.70 | 19.70 | 0.10% | 13,114 |
| Sep 29, 2025 | 19.66 | 19.74 | 19.63 | 19.68 | 19.68 | 0.40% | 18,712 |
| Sep 26, 2025 | 19.58 | 19.65 | 19.52 | 19.60 | 19.60 | 0.72% | 10,330 |
| Sep 25, 2025 | 19.44 | 19.50 | 19.39 | 19.46 | 19.46 | -1.57% | 23,007 |
| Sep 24, 2025 | 19.84 | 19.84 | 19.77 | 19.77 | 19.59 | -0.60% | 20,702 |
| Sep 23, 2025 | 19.93 | 19.96 | 19.86 | 19.89 | 19.71 | -0.13% | 23,066 |
| Sep 22, 2025 | 19.90 | 19.95 | 19.83 | 19.92 | 19.73 | 0.21% | 14,596 |
| Sep 19, 2025 | 19.87 | 19.92 | 19.84 | 19.87 | 19.69 | -0.44% | 11,324 |
| Sep 18, 2025 | 19.96 | 19.98 | 19.91 | 19.96 | 19.78 | -0.20% | 15,730 |
| Sep 17, 2025 | 20.07 | 20.11 | 19.97 | 20.00 | 19.82 | -0.30% | 13,621 |
| Sep 16, 2025 | 20.04 | 20.11 | 20.03 | 20.06 | 19.88 | -0.17% | 18,770 |
| Sep 15, 2025 | 20.08 | 20.13 | 20.05 | 20.10 | 19.91 | 0.42% | 148,315 |
| Sep 12, 2025 | 19.99 | 20.05 | 19.99 | 20.01 | 19.83 | -0.10% | 3,809 |
| Sep 11, 2025 | 19.92 | 20.07 | 19.92 | 20.03 | 19.85 | 0.91% | 10,973 |
| Sep 10, 2025 | 19.94 | 19.97 | 19.85 | 19.85 | 19.67 | -0.38% | 30,168 |
| Sep 9, 2025 | 19.96 | 19.96 | 19.89 | 19.93 | 19.74 | -0.13% | 16,746 |
| Sep 8, 2025 | 19.91 | 19.97 | 19.87 | 19.95 | 19.77 | 0.55% | 11,138 |
| Sep 5, 2025 | 19.92 | 19.93 | 19.81 | 19.84 | 19.66 | 0.61% | 16,532 |
| Sep 4, 2025 | 19.69 | 19.75 | 19.64 | 19.72 | 19.54 | 0.15% | 26,353 |
| Sep 3, 2025 | 19.67 | 19.72 | 19.63 | 19.69 | 19.51 | 0.25% | 12,461 |
| Sep 2, 2025 | 19.57 | 19.72 | 19.57 | 19.64 | 19.46 | -0.78% | 7,735 |
| Aug 29, 2025 | 19.77 | 19.85 | 19.73 | 19.80 | 19.62 | -0.13% | 18,403 |
| Aug 28, 2025 | 19.76 | 19.87 | 19.75 | 19.82 | 19.64 | -0.10% | 3,276 |
| Aug 27, 2025 | 19.80 | 19.85 | 19.70 | 19.84 | 19.66 | -0.24% | 8,960 |
| Aug 26, 2025 | 19.94 | 19.94 | 19.84 | 19.89 | 19.71 | -0.39% | 22,478 |
| Aug 25, 2025 | 20.15 | 20.15 | 19.94 | 19.97 | 19.78 | -0.94% | 39,478 |
| Aug 22, 2025 | 19.99 | 20.19 | 19.99 | 20.16 | 19.97 | 1.09% | 8,309 |
| Aug 21, 2025 | 19.93 | 20.01 | 19.92 | 19.94 | 19.76 | -0.06% | 33,998 |
| Aug 20, 2025 | 19.95 | 19.97 | 19.89 | 19.95 | 19.77 | 0.38% | 14,917 |
| Aug 19, 2025 | 19.86 | 19.95 | 19.85 | 19.88 | 19.69 | 0.03% | 14,804 |
| Aug 18, 2025 | 19.91 | 19.93 | 19.82 | 19.87 | 19.69 | -0.25% | 13,094 |
| Aug 15, 2025 | 19.96 | 20.03 | 19.87 | 19.92 | 19.74 | 0.10% | 14,251 |
| Aug 14, 2025 | 19.75 | 19.93 | 19.75 | 19.90 | 19.72 | -0.15% | 46,381 |
| Aug 13, 2025 | 19.88 | 19.96 | 19.87 | 19.93 | 19.75 | 0.68% | 29,507 |
| Aug 12, 2025 | 19.73 | 19.82 | 19.64 | 19.80 | 19.62 | 0.53% | 6,844 |
| Aug 11, 2025 | 19.76 | 19.76 | 19.64 | 19.69 | 19.51 | -0.15% | 15,401 |
| Aug 8, 2025 | 19.72 | 19.77 | 19.68 | 19.72 | 19.54 | 0.38% | 6,490 |
| Aug 7, 2025 | 19.66 | 19.68 | 19.58 | 19.65 | 19.47 | 0.10% | 8,057 |
| Aug 6, 2025 | 19.57 | 19.67 | 19.56 | 19.63 | 19.45 | 0.41% | 28,413 |
| Aug 5, 2025 | 19.48 | 19.63 | 19.48 | 19.55 | 19.37 | 0.44% | 23,239 |
| Aug 4, 2025 | 19.39 | 19.51 | 19.39 | 19.46 | 19.28 | 1.01% | 14,879 |
| Aug 1, 2025 | 19.24 | 19.29 | 19.18 | 19.27 | 19.09 | -0.10% | 21,125 |
| Jul 31, 2025 | 19.29 | 19.53 | 17.91 | 19.29 | 19.11 | -0.73% | 20,432 |
| Jul 30, 2025 | 19.53 | 19.56 | 19.38 | 19.43 | 19.25 | -0.83% | 41,286 |
| Jul 29, 2025 | 19.59 | 19.60 | 19.53 | 19.59 | 19.41 | 0.45% | 17,031 |