First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
20.13
+0.04 (0.22%)
Nov 24, 2025, 4:00 PM EST - Market closed
FID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 20.12 | 20.16 | 20.06 | 20.13 | 20.13 | 0.22% | 8,551 |
| Nov 21, 2025 | 19.99 | 20.14 | 19.96 | 20.09 | 20.09 | 1.06% | 34,525 |
| Nov 20, 2025 | 20.12 | 20.13 | 19.83 | 19.88 | 19.88 | -0.77% | 18,267 |
| Nov 19, 2025 | 20.13 | 20.13 | 19.95 | 20.04 | 20.04 | -0.42% | 29,211 |
| Nov 18, 2025 | 20.07 | 20.17 | 20.06 | 20.12 | 20.12 | -0.69% | 18,288 |
| Nov 17, 2025 | 20.36 | 20.38 | 20.18 | 20.26 | 20.26 | -0.59% | 13,484 |
| Nov 14, 2025 | 20.36 | 20.41 | 20.28 | 20.38 | 20.38 | 0.22% | 18,120 |
| Nov 13, 2025 | 20.39 | 20.45 | 20.32 | 20.34 | 20.34 | -0.24% | 13,262 |
| Nov 12, 2025 | 20.29 | 20.42 | 20.29 | 20.38 | 20.38 | 0.41% | 13,100 |
| Nov 11, 2025 | 20.28 | 20.30 | 20.25 | 20.30 | 20.30 | 0.57% | 12,112 |
| Nov 10, 2025 | 20.15 | 20.20 | 20.11 | 20.19 | 20.19 | 0.82% | 6,674 |
| Nov 7, 2025 | 19.93 | 20.05 | 19.88 | 20.02 | 20.02 | 0.55% | 23,008 |
| Nov 6, 2025 | 19.89 | 19.91 | 19.83 | 19.91 | 19.91 | 0.43% | 9,565 |
| Nov 5, 2025 | 19.83 | 19.86 | 19.78 | 19.83 | 19.83 | 0.61% | 16,587 |
| Nov 4, 2025 | 19.66 | 19.79 | 19.56 | 19.71 | 19.71 | -0.20% | 14,140 |
| Nov 3, 2025 | 19.68 | 19.79 | 19.68 | 19.75 | 19.75 | 0.15% | 7,901 |
| Oct 31, 2025 | 19.62 | 19.73 | 19.62 | 19.72 | 19.72 | -0.35% | 28,322 |
| Oct 30, 2025 | 19.68 | 19.87 | 19.68 | 19.79 | 19.79 | -0.35% | 18,115 |
| Oct 29, 2025 | 20.04 | 20.04 | 19.79 | 19.86 | 19.86 | -0.83% | 11,522 |
| Oct 28, 2025 | 20.04 | 20.19 | 19.16 | 20.02 | 20.02 | 0.08% | 9,687 |
| Oct 27, 2025 | 20.02 | 20.09 | 19.97 | 20.01 | 20.01 | -0.02% | 16,679 |
| Oct 24, 2025 | 20.01 | 20.03 | 19.91 | 20.01 | 20.01 | 0.18% | 21,257 |
| Oct 23, 2025 | 19.99 | 20.00 | 19.95 | 19.98 | 19.98 | 0.33% | 2,074 |
| Oct 22, 2025 | 19.84 | 19.97 | 19.84 | 19.91 | 19.91 | 0.34% | 25,766 |
| Oct 21, 2025 | 19.83 | 19.89 | 19.79 | 19.84 | 19.84 | -0.54% | 14,002 |
| Oct 20, 2025 | 19.90 | 19.98 | 19.88 | 19.95 | 19.95 | 0.28% | 7,336 |
| Oct 17, 2025 | 19.86 | 19.93 | 19.77 | 19.90 | 19.90 | 0.21% | 15,295 |
| Oct 16, 2025 | 19.85 | 19.88 | 19.80 | 19.85 | 19.85 | 0.32% | 18,615 |
| Oct 15, 2025 | 19.81 | 19.82 | 19.75 | 19.79 | 19.79 | 0.38% | 9,305 |
| Oct 14, 2025 | 19.58 | 19.75 | 19.58 | 19.72 | 19.72 | 1.02% | 6,606 |
| Oct 13, 2025 | 19.59 | 19.64 | 19.52 | 19.52 | 19.52 | 0.21% | 19,218 |
| Oct 10, 2025 | 19.69 | 19.69 | 19.44 | 19.48 | 19.48 | -0.97% | 12,664 |
| Oct 9, 2025 | 19.79 | 19.79 | 19.63 | 19.67 | 19.67 | -0.23% | 7,515 |
| Oct 8, 2025 | 19.72 | 19.73 | 19.70 | 19.71 | 19.71 | -0.10% | 5,745 |
| Oct 7, 2025 | 19.78 | 19.78 | 19.69 | 19.73 | 19.73 | -0.49% | 14,992 |
| Oct 6, 2025 | 19.84 | 19.85 | 19.72 | 19.83 | 19.83 | 0.04% | 8,877 |
| Oct 3, 2025 | 19.74 | 19.86 | 19.73 | 19.82 | 19.82 | 0.51% | 16,498 |
| Oct 2, 2025 | 19.67 | 19.75 | 19.66 | 19.72 | 19.72 | -0.08% | 7,320 |
| Oct 1, 2025 | 19.70 | 19.78 | 19.68 | 19.74 | 19.74 | 0.18% | 64,517 |
| Sep 30, 2025 | 19.65 | 19.72 | 19.62 | 19.70 | 19.70 | 0.10% | 13,114 |
| Sep 29, 2025 | 19.66 | 19.74 | 19.63 | 19.68 | 19.68 | 0.40% | 18,712 |
| Sep 26, 2025 | 19.58 | 19.65 | 19.52 | 19.60 | 19.60 | 0.72% | 10,330 |
| Sep 25, 2025 | 19.44 | 19.50 | 19.39 | 19.46 | 19.46 | -1.57% | 23,007 |
| Sep 24, 2025 | 19.84 | 19.84 | 19.77 | 19.77 | 19.59 | -0.60% | 20,702 |
| Sep 23, 2025 | 19.93 | 19.96 | 19.86 | 19.89 | 19.71 | -0.13% | 23,066 |
| Sep 22, 2025 | 19.90 | 19.95 | 19.83 | 19.92 | 19.74 | 0.21% | 14,596 |
| Sep 19, 2025 | 19.87 | 19.92 | 19.84 | 19.87 | 19.69 | -0.44% | 11,324 |
| Sep 18, 2025 | 19.96 | 19.98 | 19.91 | 19.96 | 19.78 | -0.20% | 15,730 |
| Sep 17, 2025 | 20.07 | 20.11 | 19.97 | 20.00 | 19.82 | -0.30% | 13,621 |
| Sep 16, 2025 | 20.04 | 20.11 | 20.03 | 20.06 | 19.88 | -0.17% | 18,770 |