Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
17.11
+0.02 (0.12%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.1117.1117.0417.1117.110.12%11,238
Oct 30, 202417.1317.1617.0817.0917.09-0.41%14,335
Oct 29, 202417.2117.2117.1217.1617.16-0.41%11,720
Oct 28, 202417.1917.3117.1917.2317.230.41%8,500
Oct 25, 202417.2017.2317.0717.1617.16-0.12%13,800
Oct 24, 202417.2217.2517.1717.1817.18-0.06%6,931
Oct 23, 202417.1817.2617.1017.1917.19-0.41%8,900
Oct 22, 202417.2417.3317.2417.2617.26-0.98%15,200
Oct 21, 202417.4717.5117.3817.4317.43-0.40%7,700
Oct 18, 202417.5117.5217.4517.5017.500.23%5,319
Oct 17, 202417.4917.5117.4517.4617.46-0.40%10,002
Oct 16, 202417.5017.5317.4217.5317.531.27%7,514
Oct 15, 202417.3617.4017.2917.3117.31-0.92%7,552
Oct 14, 202417.3717.4717.3717.4717.470.52%5,217
Oct 11, 202417.3117.4317.3117.3817.38-8,521
Oct 10, 202417.2917.3817.2917.3817.380.23%13,101
Oct 9, 202417.2617.3417.2517.3417.340.35%10,027
Oct 8, 202417.3017.3317.2417.2817.28-0.97%3,600
Oct 7, 202417.5217.7017.3517.4517.45-0.74%9,426
Oct 4, 202417.4917.5817.4917.5817.580.92%6,500
Oct 3, 202417.4617.4717.4017.4217.42-1.30%11,634
Oct 2, 202417.6117.6917.6017.6517.650.06%9,200
Oct 1, 202417.5717.6617.5217.6417.640.46%9,301
Sep 30, 202417.6817.7017.5217.5617.56-0.68%15,500
Sep 27, 202417.7717.7717.6417.6817.68-0.34%14,000
Sep 26, 202417.6917.7817.6417.7417.741.08%49,746
Sep 25, 202417.6617.6817.5517.5517.43-0.85%8,300
Sep 24, 202417.5817.7317.5517.7017.580.97%13,317
Sep 23, 202417.5017.5617.5017.5317.410.75%7,200
Sep 20, 202417.4217.4217.3417.4017.28-0.17%11,221
Sep 19, 202417.4117.4817.3917.4317.310.40%10,944
Sep 18, 202417.3817.4317.3517.3617.24-0.23%2,600
Sep 17, 202417.4017.4017.3217.4017.280.23%2,514
Sep 16, 202417.3517.3817.2717.3617.250.75%12,503
Sep 13, 202417.2717.2717.2017.2317.110.41%2,035
Sep 12, 202417.0417.1617.0017.1617.050.70%11,000
Sep 11, 202416.9417.0816.9417.0416.93-0.18%4,645
Sep 10, 202417.0317.0716.9417.0716.96-0.18%10,135
Sep 9, 202417.0817.1817.0817.1016.990.59%8,413
Sep 6, 202417.1517.1516.9517.0016.89-1.22%4,500
Sep 5, 202417.2117.2117.1517.2117.100.82%12,205
Sep 4, 202417.0617.1117.0317.0716.950.12%8,804
Sep 3, 202417.0817.0817.0117.0516.94-0.41%8,434
Aug 30, 202417.1817.1817.0817.1217.010.06%6,600
Aug 29, 202417.0617.1817.0617.1117.00-8,210
Aug 28, 202417.1717.1917.0517.1117.00-0.18%13,800
Aug 27, 202417.1617.2017.1317.1417.030.18%3,319
Aug 26, 202417.0417.1117.0317.1117.000.41%7,217
Aug 23, 202416.8517.0416.8517.0416.932.16%7,444
Aug 22, 202416.7916.7916.6716.6816.57-0.54%7,232
Aug 21, 202416.7416.8016.7216.7716.650.72%7,030
Aug 20, 202416.7016.7116.6316.6516.54-0.24%20,800
Aug 19, 202416.6616.7616.6616.6916.581.03%6,600
Aug 16, 202416.4616.5316.4616.5216.410.24%11,411
Aug 15, 202416.4416.5416.4416.4816.370.55%13,900
Aug 14, 202416.3816.4016.3116.3916.280.24%21,000
Aug 13, 202416.2416.3516.2216.3516.241.49%10,300
Aug 12, 202416.1116.1416.0916.1116.01-0.25%16,700
Aug 9, 202416.0316.1516.0316.1516.040.25%11,700
Aug 8, 202415.9616.1115.9516.1116.001.45%4,715
Aug 7, 202416.0116.0715.8515.8815.770.32%9,500
Aug 6, 202415.7415.8715.4415.8315.730.44%8,900
Aug 5, 202415.5315.7815.5315.7615.66-1.81%11,300
Aug 2, 202415.9116.0515.9116.0515.94-0.56%16,312
Aug 1, 202416.2516.2816.0616.1416.03-1.41%16,821
Jul 31, 202416.4116.4316.3516.3716.260.80%4,800
Jul 30, 202416.2216.2816.2216.2416.13-9,000
Jul 29, 202416.2516.2516.1716.2416.13-0.12%24,705
Jul 26, 202416.2016.3216.2016.2616.150.62%8,500
Jul 25, 202416.0716.2116.0716.1616.050.56%6,705
Jul 24, 202416.1716.2416.0716.0715.96-1.11%7,740
Jul 23, 202416.2016.2816.2016.2516.14-0.18%12,805
Jul 22, 202416.2516.3216.2316.2816.170.49%8,632
Jul 19, 202416.2416.2416.1716.2016.09-0.43%4,049
Jul 18, 202416.4016.4016.2416.2716.16-0.49%4,230
Jul 17, 202416.2616.3616.2616.3516.241.05%7,600
Jul 16, 202416.1716.2316.1716.1816.07-0.12%11,500
Jul 15, 202416.2416.2416.1616.2016.09-0.31%10,840
Jul 12, 202416.2316.3016.2316.2516.140.56%6,229
Jul 11, 202416.1216.1616.0916.1616.051.51%11,501
Jul 10, 202415.8915.9915.8915.9215.810.70%11,702
Jul 9, 202415.8115.8415.7815.8115.71-22,100
Jul 8, 202415.8715.8815.8015.8115.71-0.82%8,800
Jul 5, 202416.0716.0715.8915.9415.830.38%1,546
Jul 3, 202415.8815.9415.8715.8815.770.38%17,226
Jul 2, 202415.7715.8215.7215.8215.720.32%17,805
Jul 1, 202415.8315.8715.7015.7715.670.32%31,925
Jun 28, 202415.6915.7615.6615.7215.620.90%30,600
Jun 27, 202415.5815.6215.5715.5815.48-2.20%12,823
Jun 26, 202415.9115.9415.8815.9315.48-0.56%7,548
Jun 25, 202416.0416.0515.9916.0215.58-0.56%8,800
Jun 24, 202416.1116.1416.0816.1115.671.00%3,100
Jun 21, 202415.9715.9815.9015.9515.50-0.75%4,700
Jun 20, 202416.0516.0816.0316.0715.63-0.19%39,218
Jun 18, 202416.0316.1016.0016.1015.650.56%6,600
Jun 17, 202415.9516.0315.8716.0115.570.25%11,700
Jun 14, 202415.9515.9715.9015.9715.53-0.68%3,304
Jun 13, 202416.1516.1516.0016.0815.63-0.99%125,200
Jun 12, 202416.3916.4016.2416.2415.790.93%5,200
Jun 11, 202416.0816.1416.0716.0915.65-1.11%29,500