Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
17.31
-0.05 (-0.27%)
At close: Mar 28, 2025, 4:00 PM
17.61
+0.29 (1.69%)
After-hours: Mar 28, 2025, 4:26 PM EDT

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.3617.3617.2817.3117.31-0.27%23,237
Mar 27, 202517.3317.4017.3317.3617.360.52%11,305
Mar 26, 202517.3317.3617.2617.2717.24-0.46%18,605
Mar 25, 202517.4117.4317.3417.3517.320.41%53,294
Mar 24, 202517.2817.3417.2717.2817.25-0.10%12,877
Mar 21, 202517.3017.3217.2817.3017.26-0.82%14,232
Mar 20, 202517.3517.4417.3517.4417.41-0.51%54,721
Mar 19, 202517.5017.5517.4517.5317.500.29%7,420
Mar 18, 202517.4717.5217.4517.4817.45-0.14%60,338
Mar 17, 202517.4317.5317.4317.5017.470.89%11,230
Mar 14, 202517.2117.3517.2117.3517.320.93%15,543
Mar 13, 202517.1417.2917.1417.1917.160.23%19,567
Mar 12, 202517.1917.1917.1017.1517.12-0.17%25,213
Mar 11, 202517.2617.2817.0917.1817.15-0.12%10,899
Mar 10, 202517.2117.2517.1117.2017.17-0.59%19,628
Mar 7, 202517.1617.3217.1617.3017.270.89%12,295
Mar 6, 202517.1317.2017.1017.1517.120.35%9,587
Mar 5, 202517.0017.1117.0017.0917.061.45%15,984
Mar 4, 202516.7716.9516.7016.8516.810.51%9,702
Mar 3, 202516.8516.9116.6716.7616.730.36%10,608
Feb 28, 202516.7016.7116.6216.7016.67-0.45%18,465
Feb 27, 202516.8616.8616.7716.7816.74-0.86%15,113
Feb 26, 202516.9216.9616.8816.9216.890.24%16,513
Feb 25, 202516.8816.8916.8316.8816.850.89%3,439
Feb 24, 202516.7616.7816.7116.7316.700.55%14,260
Feb 21, 202516.7016.7016.6416.6416.61-0.34%6,265
Feb 20, 202516.6616.7116.6316.7016.660.88%15,271
Feb 19, 202516.5616.5716.5016.5516.52-0.36%10,046
Feb 18, 202516.6216.6216.5916.6116.580.06%12,414
Feb 14, 202516.6216.6216.6016.6016.570.36%10,097
Feb 13, 202516.4616.5816.4616.5416.510.49%10,600
Feb 12, 202516.3116.4616.3116.4616.430.55%7,651
Feb 11, 202516.2816.3716.2816.3716.340.06%32,874
Feb 10, 202516.3216.3616.3116.3616.330.68%9,794
Feb 7, 202516.3216.3416.2216.2516.22-0.61%16,356
Feb 6, 202516.3616.3616.3016.3516.320.37%11,905
Feb 5, 202516.2916.3216.2716.2916.260.18%19,165
Feb 4, 202516.1516.2616.1516.2616.230.90%19,720
Feb 3, 202516.0116.1515.9416.1216.08-0.71%8,022
Jan 31, 202516.3116.3816.2316.2316.20-0.95%2,288
Jan 30, 202516.3916.4516.3916.3916.350.64%17,945
Jan 29, 202516.2516.2816.2016.2816.250.18%10,571
Jan 28, 202516.2516.2616.2116.2516.22-0.37%13,211
Jan 27, 202516.3516.3516.2616.3116.280.06%20,369
Jan 24, 202516.3016.3316.2916.3016.270.12%8,199
Jan 23, 202516.1916.2816.1916.2816.250.62%20,704
Jan 22, 202516.2216.2216.1816.1816.15-0.92%8,787
Jan 21, 202516.2816.3616.2716.3316.300.99%14,367
Jan 17, 202516.1516.2516.1516.1716.140.50%19,790
Jan 16, 202516.0016.1115.9916.0916.060.31%20,617