Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
16.64
-0.06 (-0.34%)
Feb 21, 2025, 4:00 PM EST - Market closed

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.7016.7016.6416.6416.64-0.34%6,265
Feb 20, 202516.6616.7116.6316.7016.700.88%15,271
Feb 19, 202516.5616.5716.5016.5516.55-0.36%10,046
Feb 18, 202516.6216.6216.5916.6116.610.06%12,414
Feb 14, 202516.6216.6216.6016.6016.600.36%10,097
Feb 13, 202516.4616.5816.4616.5416.540.49%10,600
Feb 12, 202516.3116.4616.3116.4616.460.55%7,651
Feb 11, 202516.2816.3716.2816.3716.370.06%32,874
Feb 10, 202516.3216.3616.3116.3616.360.68%9,794
Feb 7, 202516.3216.3416.2216.2516.25-0.61%16,356
Feb 6, 202516.3616.3616.3016.3516.350.37%11,905
Feb 5, 202516.2916.3216.2716.2916.290.18%19,165
Feb 4, 202516.1516.2616.1516.2616.260.90%19,720
Feb 3, 202516.0116.1515.9416.1216.12-0.71%8,022
Jan 31, 202516.3116.3816.2316.2316.23-0.95%2,288
Jan 30, 202516.3916.4516.3916.3916.390.64%17,945
Jan 29, 202516.2516.2816.2016.2816.280.18%10,571
Jan 28, 202516.2516.2616.2116.2516.25-0.37%13,211
Jan 27, 202516.3516.3516.2616.3116.310.06%20,369
Jan 24, 202516.3016.3316.2916.3016.300.12%8,199
Jan 23, 202516.1916.2816.1916.2816.280.62%20,704
Jan 22, 202516.2216.2216.1816.1816.18-0.92%8,787
Jan 21, 202516.2816.3616.2716.3316.330.99%14,367
Jan 17, 202516.1516.2516.1516.1716.170.50%19,790
Jan 16, 202516.0016.1115.9916.0916.090.31%20,617
Jan 15, 202516.0816.0815.9816.0416.041.07%17,071
Jan 14, 202515.8515.8715.7815.8715.870.25%44,770
Jan 13, 202515.7615.8315.7515.8315.83-0.06%25,168
Jan 10, 202515.8715.9315.8315.8415.84-1.61%12,925
Jan 8, 202516.1016.1416.0516.1016.10-0.68%16,994
Jan 7, 202516.3416.3416.2116.2116.21-0.52%18,324
Jan 6, 202516.3316.3816.3016.3016.300.49%20,626
Jan 3, 202516.3316.3316.1816.2216.220.28%26,610
Jan 2, 202516.2616.2816.1316.1716.17-0.68%17,703
Dec 31, 202416.4916.4916.2316.2816.280.25%38,180
Dec 30, 202416.2016.2716.1316.2416.240.06%49,999
Dec 27, 202416.2316.2816.2116.2316.23-0.43%11,379
Dec 26, 202416.2816.3116.2816.3016.300.37%9,737
Dec 24, 202416.2416.2916.1916.2416.240.31%6,692
Dec 23, 202416.1116.1916.0816.1916.190.25%4,150
Dec 20, 202416.0116.2016.0116.1516.150.56%6,235
Dec 19, 202416.1216.1215.9216.0616.06-26,355
Dec 18, 202416.3716.3716.0516.0616.06-1.83%12,258
Dec 17, 202416.3316.4016.3316.3616.36-0.61%5,543
Dec 16, 202416.5116.5216.4616.4616.46-0.78%12,342
Dec 13, 202416.6616.6616.5316.5916.59-1.50%15,321
Dec 12, 202416.8916.9016.8316.8416.63-0.70%14,561
Dec 11, 202416.9816.9916.9416.9616.750.25%10,047
Dec 10, 202417.0717.0716.9216.9216.70-1.46%8,508
Dec 9, 202417.2517.2617.1217.1716.950.29%8,432
Dec 6, 202417.2417.2417.0917.1216.90-0.75%16,368
Dec 5, 202417.1517.2717.1517.2517.031.00%12,988
Dec 4, 202417.0917.1017.0317.0816.86-0.09%20,164
Dec 3, 202417.1017.1217.0417.1016.880.38%7,355
Dec 2, 202417.0917.0916.9517.0316.81-0.41%2,554
Nov 29, 202417.0417.1017.0317.1016.880.47%18,714
Nov 27, 202416.9617.0316.9617.0216.801.13%4,246
Nov 26, 202416.8916.9216.7816.8316.61-0.80%30,954
Nov 25, 202417.0317.0316.8916.9716.750.27%12,468
Nov 22, 202416.9516.9916.9216.9216.700.30%6,945
Nov 21, 202416.8716.9316.7316.8716.650.18%17,582
Nov 20, 202416.8016.8416.7616.8416.620.12%10,254
Nov 19, 202416.7616.8416.6916.8216.600.18%11,788
Nov 18, 202416.7016.8816.7016.7916.580.30%12,973
Nov 15, 202416.7216.7416.6816.7416.530.66%7,970
Nov 14, 202416.7216.7816.6316.6316.42-0.66%45,163
Nov 13, 202416.7716.7716.6716.7416.53-0.36%12,155
Nov 12, 202416.9216.9216.7216.8016.59-1.52%11,172
Nov 11, 202417.0517.0917.0017.0616.840.35%16,819
Nov 8, 202417.0317.0916.9417.0016.78-1.16%5,405
Nov 7, 202417.1517.2017.1017.2016.981.59%8,191
Nov 6, 202417.0517.0516.8816.9316.71-1.80%5,169
Nov 5, 202417.1117.2617.1117.2417.020.47%4,028
Nov 4, 202417.1817.2217.1017.1616.940.38%10,730
Nov 1, 202417.1817.1917.0517.1016.88-0.09%4,508
Oct 31, 202417.1117.1117.0417.1116.890.12%11,238
Oct 30, 202417.1317.1617.0817.0916.87-0.41%14,335
Oct 29, 202417.2117.2117.1217.1616.94-0.41%11,720
Oct 28, 202417.1917.3117.1917.2317.010.41%8,474
Oct 25, 202417.2017.2317.0717.1616.94-0.12%13,782
Oct 24, 202417.2217.2517.1717.1816.96-0.03%6,931
Oct 23, 202417.1817.2617.1017.1916.97-0.43%8,874
Oct 22, 202417.2517.3317.2417.2617.04-0.98%15,184
Oct 21, 202417.4717.5117.3817.4317.21-0.39%7,663
Oct 18, 202417.5117.5217.4517.5017.280.23%5,319
Oct 17, 202417.4917.5117.4517.4617.24-0.40%10,002
Oct 16, 202417.5017.5317.4217.5317.311.27%7,514
Oct 15, 202417.3617.4017.2917.3117.09-0.92%7,389
Oct 14, 202417.3717.4717.3717.4717.250.52%5,217
Oct 11, 202417.3117.4317.3117.3817.16-8,521
Oct 10, 202417.2917.3817.2917.3817.160.23%13,101
Oct 9, 202417.2617.3417.2517.3417.120.35%9,478
Oct 8, 202417.3017.3317.2417.2817.06-0.95%3,571
Oct 7, 202417.5217.7017.3517.4517.22-0.77%9,426
Oct 4, 202417.4917.5817.4917.5817.360.92%6,482
Oct 3, 202417.4617.4717.4017.4217.20-1.30%11,459
Oct 2, 202417.6117.6917.6017.6517.420.06%9,198
Oct 1, 202417.5717.6617.5217.6417.410.46%9,301
Sep 30, 202417.6817.7017.5317.5617.34-0.70%15,480
Sep 27, 202417.7717.7717.6417.6817.46-0.32%14,000