Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
16.15
+0.09 (0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.6917.7817.6417.7417.511.08%49,746
Sep 25, 202417.6617.6817.5517.5517.21-0.82%8,270
Sep 24, 202417.5817.7317.5517.7017.360.95%13,317
Sep 23, 202417.5017.5617.5017.5317.190.74%7,152
Sep 20, 202417.4217.4217.3417.4017.07-0.17%11,221
Sep 19, 202417.4117.4817.3917.4317.100.43%10,944
Sep 18, 202417.3817.4317.3517.3617.02-0.26%2,599
Sep 17, 202417.4017.4017.3217.4017.070.20%2,514
Sep 16, 202417.3517.3817.2717.3717.030.81%12,503
Sep 13, 202417.2717.2717.2017.2316.890.38%2,035
Sep 12, 202417.0417.1617.0017.1616.830.70%10,964
Sep 11, 202416.9417.0816.9417.0416.71-0.18%4,645
Sep 10, 202417.0317.0716.9417.0716.74-0.18%10,135
Sep 9, 202417.0817.1817.0817.1016.770.59%8,413
Sep 6, 202417.1517.1516.9517.0016.67-1.22%4,470
Sep 5, 202417.2117.2117.1517.2116.880.85%12,205
Sep 4, 202417.0617.1117.0317.0716.740.09%8,804
Sep 3, 202417.0817.0817.0117.0516.72-0.41%8,434
Aug 30, 202417.1817.1817.0817.1216.790.06%6,573
Aug 29, 202417.0617.1817.0617.1116.78-8,210
Aug 28, 202417.1717.1917.0517.1116.78-0.18%13,795
Aug 27, 202417.1617.2017.1317.1416.810.18%3,319
Aug 26, 202417.0417.1117.0317.1116.780.41%7,217
Aug 23, 202416.8517.0416.8517.0416.712.16%7,444
Aug 22, 202416.7916.7916.6716.6816.36-0.51%7,232
Aug 21, 202416.7416.8016.7216.7716.440.69%7,030
Aug 20, 202416.7016.7116.6316.6516.33-0.24%20,799
Aug 19, 202416.6616.7616.6616.6916.371.03%6,571
Aug 16, 202416.4616.5316.4616.5216.200.24%11,411
Aug 15, 202416.4416.5416.4416.4816.160.58%13,857
Aug 14, 202416.3816.4016.3116.3916.070.21%20,978
Aug 13, 202416.2416.3516.2316.3516.041.48%10,261
Aug 12, 202416.1116.1416.0916.1115.80-0.24%16,693
Aug 9, 202416.0316.1516.0316.1515.840.25%11,650
Aug 8, 202415.9616.1115.9516.1115.801.48%4,715
Aug 7, 202416.0116.0715.8515.8815.570.28%9,469
Aug 6, 202415.7415.8715.4415.8315.530.44%8,871
Aug 5, 202415.5315.7815.5315.7615.46-1.81%11,296
Aug 2, 202415.9116.0515.9116.0515.74-0.56%16,312
Aug 1, 202416.2516.2816.0616.1415.83-1.41%16,821