First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
17.83
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FID Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 17.75 | 17.89 | 17.70 | 17.87 | 17.87 | 1.02% | 30,031 |
Apr 23, 2025 | 17.83 | 17.86 | 17.66 | 17.69 | 17.69 | -0.79% | 84,730 |
Apr 22, 2025 | 17.63 | 17.83 | 17.63 | 17.83 | 17.83 | 2.12% | 40,473 |
Apr 21, 2025 | 17.57 | 17.57 | 17.37 | 17.46 | 17.46 | 0.11% | 10,315 |
Apr 17, 2025 | 17.38 | 17.57 | 17.38 | 17.44 | 17.44 | 1.04% | 19,716 |
Apr 16, 2025 | 17.27 | 17.42 | 17.23 | 17.26 | 17.26 | 0.52% | 13,169 |
Apr 15, 2025 | 17.21 | 17.34 | 17.17 | 17.17 | 17.17 | -0.06% | 14,910 |
Apr 14, 2025 | 17.07 | 17.25 | 17.05 | 17.18 | 17.18 | 1.30% | 24,522 |
Apr 11, 2025 | 16.78 | 17.04 | 16.76 | 16.96 | 16.96 | 2.48% | 8,409 |
Apr 10, 2025 | 16.54 | 16.58 | 16.40 | 16.55 | 16.55 | 0.36% | 28,264 |
Apr 9, 2025 | 16.02 | 16.76 | 15.96 | 16.49 | 16.49 | 3.97% | 18,866 |
Apr 8, 2025 | 16.44 | 16.44 | 15.79 | 15.86 | 15.86 | -0.44% | 19,449 |
Apr 7, 2025 | 16.07 | 16.39 | 15.89 | 15.93 | 15.93 | -3.80% | 21,633 |
Apr 4, 2025 | 16.92 | 16.92 | 16.56 | 16.56 | 16.56 | -4.72% | 16,703 |
Apr 3, 2025 | 17.38 | 17.46 | 17.32 | 17.38 | 17.38 | 0.46% | 52,551 |
Apr 2, 2025 | 17.24 | 17.33 | 17.22 | 17.30 | 17.30 | -0.23% | 41,891 |
Apr 1, 2025 | 17.27 | 17.36 | 17.22 | 17.34 | 17.34 | 0.52% | 13,703 |
Mar 31, 2025 | 17.16 | 17.25 | 17.15 | 17.25 | 17.25 | -0.36% | 9,782 |
Mar 28, 2025 | 17.36 | 17.36 | 17.28 | 17.31 | 17.31 | -0.27% | 23,237 |
Mar 27, 2025 | 17.33 | 17.40 | 17.33 | 17.36 | 17.36 | 0.52% | 11,305 |
Mar 26, 2025 | 17.33 | 17.36 | 17.26 | 17.27 | 17.24 | -0.46% | 18,605 |
Mar 25, 2025 | 17.41 | 17.43 | 17.34 | 17.35 | 17.32 | 0.41% | 53,294 |
Mar 24, 2025 | 17.28 | 17.34 | 17.27 | 17.28 | 17.25 | -0.10% | 12,877 |
Mar 21, 2025 | 17.30 | 17.32 | 17.28 | 17.30 | 17.26 | -0.82% | 14,232 |
Mar 20, 2025 | 17.35 | 17.44 | 17.35 | 17.44 | 17.41 | -0.51% | 54,721 |
Mar 19, 2025 | 17.50 | 17.55 | 17.45 | 17.53 | 17.50 | 0.29% | 7,420 |
Mar 18, 2025 | 17.47 | 17.52 | 17.45 | 17.48 | 17.45 | -0.14% | 60,338 |
Mar 17, 2025 | 17.43 | 17.53 | 17.43 | 17.50 | 17.47 | 0.89% | 11,230 |
Mar 14, 2025 | 17.21 | 17.35 | 17.21 | 17.35 | 17.32 | 0.93% | 15,543 |
Mar 13, 2025 | 17.14 | 17.29 | 17.14 | 17.19 | 17.16 | 0.23% | 19,567 |
Mar 12, 2025 | 17.19 | 17.19 | 17.10 | 17.15 | 17.12 | -0.17% | 25,213 |
Mar 11, 2025 | 17.26 | 17.28 | 17.09 | 17.18 | 17.15 | -0.12% | 10,899 |
Mar 10, 2025 | 17.21 | 17.25 | 17.11 | 17.20 | 17.17 | -0.59% | 19,628 |
Mar 7, 2025 | 17.16 | 17.32 | 17.16 | 17.30 | 17.27 | 0.89% | 12,295 |
Mar 6, 2025 | 17.13 | 17.20 | 17.10 | 17.15 | 17.12 | 0.35% | 9,587 |
Mar 5, 2025 | 17.00 | 17.11 | 17.00 | 17.09 | 17.06 | 1.45% | 15,984 |
Mar 4, 2025 | 16.77 | 16.95 | 16.70 | 16.85 | 16.81 | 0.51% | 9,702 |
Mar 3, 2025 | 16.85 | 16.91 | 16.67 | 16.76 | 16.73 | 0.36% | 10,608 |
Feb 28, 2025 | 16.70 | 16.71 | 16.62 | 16.70 | 16.67 | -0.45% | 18,465 |
Feb 27, 2025 | 16.86 | 16.86 | 16.77 | 16.78 | 16.74 | -0.86% | 15,113 |
Feb 26, 2025 | 16.92 | 16.96 | 16.88 | 16.92 | 16.89 | 0.24% | 16,513 |
Feb 25, 2025 | 16.88 | 16.89 | 16.83 | 16.88 | 16.85 | 0.89% | 3,439 |
Feb 24, 2025 | 16.76 | 16.78 | 16.71 | 16.73 | 16.70 | 0.55% | 14,260 |
Feb 21, 2025 | 16.70 | 16.70 | 16.64 | 16.64 | 16.61 | -0.34% | 6,265 |
Feb 20, 2025 | 16.66 | 16.71 | 16.63 | 16.70 | 16.66 | 0.88% | 15,271 |
Feb 19, 2025 | 16.56 | 16.57 | 16.50 | 16.55 | 16.52 | -0.36% | 10,046 |
Feb 18, 2025 | 16.62 | 16.62 | 16.59 | 16.61 | 16.58 | 0.06% | 12,414 |
Feb 14, 2025 | 16.62 | 16.62 | 16.60 | 16.60 | 16.57 | 0.36% | 10,097 |
Feb 13, 2025 | 16.46 | 16.58 | 16.46 | 16.54 | 16.51 | 0.49% | 10,600 |
Feb 12, 2025 | 16.31 | 16.46 | 16.31 | 16.46 | 16.43 | 0.55% | 7,651 |