Skip to main content
logo
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
20.26
+0.06 (0.30%)
At close: Dec 18, 2025, 4:00 PM EST
20.28
+0.02 (0.10%)
After-hours: Dec 18, 2025, 4:15 PM EST

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202520.3620.3720.2620.2820.280.40%15,537
Dec 17, 202520.2220.2920.2020.2020.20-0.20%22,424
Dec 16, 202520.2720.3720.2220.2420.24-0.19%15,370
Dec 15, 202520.2820.3520.2720.2820.280.66%9,246
Dec 12, 202520.1920.2020.0820.1520.15-1.72%17,246
Dec 11, 202520.4020.5320.4020.5020.190.60%25,838
Dec 10, 202520.2820.4220.2420.3820.070.39%9,615
Dec 9, 202520.3520.3520.2720.3019.99-0.07%7,753
Dec 8, 202520.3720.3720.3020.3120.01-0.68%9,624
Dec 5, 202520.4720.4920.4120.4520.150.10%9,498
Dec 4, 202520.4720.4920.4220.4320.130.10%4,954
Dec 3, 202520.4420.4420.3720.4120.11-0.16%9,621
Dec 2, 202520.4420.4420.3720.4420.140.14%4,183
Dec 1, 202520.5220.5220.3920.4220.11-0.36%11,187
Nov 28, 202520.4720.5220.4620.4920.180.41%2,783
Nov 26, 202520.3820.4620.3420.4120.100.72%9,456
Nov 25, 202520.2220.3020.1720.2619.960.63%12,829
Nov 24, 202520.1220.1620.0620.1319.840.22%8,551
Nov 21, 202519.9920.1419.9620.0919.791.06%34,525
Nov 20, 202520.1220.1319.8319.8819.59-0.77%18,267
Nov 19, 202520.1320.1319.9520.0419.74-0.42%29,211
Nov 18, 202520.0720.1720.0620.1219.82-0.69%18,288
Nov 17, 202520.3620.3820.1820.2619.96-0.59%13,484
Nov 14, 202520.3620.4120.2820.3820.080.22%18,120
Nov 13, 202520.3920.4520.3220.3420.04-0.24%13,262
Nov 12, 202520.2920.4220.2920.3820.080.41%13,100
Nov 11, 202520.2820.3020.2520.3020.000.57%12,112
Nov 10, 202520.1520.2020.1120.1919.890.82%6,674
Nov 7, 202519.9320.0519.8820.0219.720.55%23,008
Nov 6, 202519.8919.9119.8319.9119.620.43%9,565
Nov 5, 202519.8319.8619.7819.8319.530.61%16,587
Nov 4, 202519.6619.7919.5619.7119.41-0.20%14,140
Nov 3, 202519.6819.7919.6819.7519.450.15%7,901
Oct 31, 202519.6219.7319.6219.7219.42-0.35%28,322
Oct 30, 202519.6819.8719.6819.7919.49-0.35%18,115
Oct 29, 202520.0420.0419.7919.8619.56-0.83%11,522
Oct 28, 202520.0420.1919.1620.0219.720.08%9,687
Oct 27, 202520.0220.0919.9720.0119.71-0.02%16,679
Oct 24, 202520.0120.0319.9120.0119.710.18%21,257
Oct 23, 202519.9920.0019.9519.9819.680.33%2,074
Oct 22, 202519.8419.9719.8419.9119.620.34%25,766
Oct 21, 202519.8319.8919.7919.8419.55-0.54%14,002
Oct 20, 202519.9019.9819.8819.9519.650.28%7,336
Oct 17, 202519.8619.9319.7719.9019.600.21%15,295
Oct 16, 202519.8519.8819.8019.8519.560.32%18,615
Oct 15, 202519.8119.8219.7519.7919.500.38%9,305
Oct 14, 202519.5819.7519.5819.7219.421.02%6,606
Oct 13, 202519.5919.6419.5219.5219.230.21%19,218
Oct 10, 202519.6919.6919.4419.4819.19-0.97%12,664
Oct 9, 202519.7919.7919.6319.6719.37-0.23%7,515