First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
22.43
+0.05 (0.23%)
Oct 16, 2026, 4:00 PM EDT - Market closed
FID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.43 | 22.59 | 22.41 | 22.43 | 22.43 | 0.25% | 12,737 |
| Oct 15, 2026 | 22.32 | 22.42 | 22.24 | 22.38 | 22.38 | 0.43% | 9,671 |
| Oct 14, 2026 | 22.21 | 22.33 | 22.19 | 22.28 | 22.28 | -0.29% | 12,985 |
| Oct 13, 2026 | 22.28 | 22.40 | 22.25 | 22.35 | 22.35 | 0.65% | 7,077 |
| Oct 12, 2026 | 22.22 | 22.30 | 22.16 | 22.20 | 22.20 | -0.40% | 15,230 |
| Oct 9, 2026 | 22.26 | 22.35 | 22.22 | 22.29 | 22.29 | 0.79% | 5,887 |
| Oct 8, 2026 | 22.09 | 22.14 | 21.99 | 22.12 | 22.12 | -0.14% | 15,836 |
| Oct 7, 2026 | 22.15 | 22.21 | 22.10 | 22.15 | 22.15 | -0.87% | 13,783 |
| Oct 6, 2026 | 22.35 | 22.38 | 22.24 | 22.34 | 22.34 | 0.43% | 15,912 |
| Oct 5, 2026 | 22.28 | 22.29 | 22.17 | 22.25 | 22.25 | 0.04% | 9,864 |
| Oct 2, 2026 | 22.29 | 22.29 | 22.12 | 22.24 | 22.24 | 0.54% | 11,350 |
| Oct 1, 2026 | 22.21 | 22.21 | 22.02 | 22.12 | 22.12 | -0.83% | 11,079 |
| Sep 30, 2026 | 22.47 | 22.47 | 22.28 | 22.30 | 22.30 | -0.58% | 15,562 |
| Sep 29, 2026 | 22.49 | 24.47 | 22.28 | 22.43 | 22.43 | -0.44% | 14,806 |
| Sep 28, 2026 | 22.55 | 22.66 | 22.51 | 22.53 | 22.53 | -0.35% | 24,963 |
| Sep 25, 2026 | 22.48 | 22.61 | 22.45 | 22.61 | 22.61 | 0.62% | 10,088 |
| Sep 24, 2026 | 22.57 | 22.57 | 22.40 | 22.47 | 22.47 | -0.21% | 10,259 |
| Sep 23, 2026 | 22.70 | 22.79 | 22.63 | 22.68 | 22.52 | -1.20% | 13,296 |
| Sep 22, 2026 | 22.92 | 22.99 | 22.85 | 22.95 | 22.79 | 0.13% | 12,106 |
| Sep 21, 2026 | 23.02 | 23.02 | 22.83 | 22.92 | 22.76 | 0.31% | 17,774 |
| Sep 18, 2026 | 22.79 | 22.86 | 22.78 | 22.85 | 22.69 | -0.43% | 2,910 |
| Sep 17, 2026 | 22.95 | 23.02 | 22.94 | 22.95 | 22.79 | 0.86% | 8,677 |
| Sep 16, 2026 | 22.85 | 22.96 | 22.71 | 22.75 | 22.59 | 0.04% | 7,708 |
| Sep 15, 2026 | 22.78 | 22.78 | 22.73 | 22.74 | 22.58 | -0.60% | 13,414 |
| Sep 14, 2026 | 22.91 | 22.96 | 22.85 | 22.88 | 22.72 | -0.14% | 7,688 |
| Sep 11, 2026 | 22.95 | 22.99 | 22.87 | 22.91 | 22.75 | 0.28% | 3,873 |
| Sep 10, 2026 | 22.98 | 22.98 | 22.80 | 22.85 | 22.69 | -0.75% | 6,548 |
| Sep 9, 2026 | 23.13 | 23.13 | 22.94 | 23.02 | 22.86 | -0.30% | 9,845 |
| Sep 8, 2026 | 23.14 | 23.20 | 23.05 | 23.09 | 22.93 | -0.58% | 7,132 |
| Sep 4, 2026 | 23.13 | 23.29 | 23.12 | 23.22 | 23.06 | 0.26% | 13,284 |
| Sep 3, 2026 | 23.11 | 23.21 | 23.02 | 23.16 | 23.00 | 0.69% | 9,165 |
| Sep 2, 2026 | 22.99 | 23.10 | 22.99 | 23.00 | 22.84 | -0.13% | 13,367 |
| Sep 1, 2026 | 23.03 | 23.18 | 22.97 | 23.03 | 22.87 | -0.47% | 17,977 |
| Aug 31, 2026 | 23.18 | 23.18 | 23.08 | 23.14 | 22.98 | 0.04% | 9,442 |
| Aug 28, 2026 | 23.26 | 23.26 | 23.06 | 23.13 | 22.97 | -0.22% | 8,434 |
| Aug 27, 2026 | 23.16 | 23.22 | 23.11 | 23.18 | 23.02 | -0.40% | 7,782 |
| Aug 26, 2026 | 23.35 | 23.35 | 23.23 | 23.27 | 23.11 | -0.05% | 11,347 |
| Aug 25, 2026 | 23.29 | 23.36 | 23.23 | 23.29 | 23.12 | 0.32% | 11,737 |
| Aug 24, 2026 | 23.16 | 23.25 | 23.15 | 23.21 | 23.05 | 0.06% | 3,516 |
| Aug 21, 2026 | 23.21 | 23.26 | 23.16 | 23.20 | 23.03 | 0.52% | 19,438 |
| Aug 20, 2026 | 23.01 | 23.11 | 23.01 | 23.08 | 22.92 | -0.15% | 3,833 |
| Aug 19, 2026 | 23.18 | 23.24 | 23.06 | 23.11 | 22.95 | 0.42% | 14,699 |
| Aug 18, 2026 | 23.15 | 23.16 | 22.97 | 23.01 | 22.85 | -0.37% | 19,366 |
| Aug 17, 2026 | 23.17 | 23.22 | 23.05 | 23.10 | 22.94 | -0.43% | 5,710 |
| Aug 14, 2026 | 23.13 | 23.25 | 23.13 | 23.20 | 23.04 | 0.69% | 19,606 |
| Aug 13, 2026 | 23.04 | 23.09 | 22.98 | 23.04 | 22.88 | 0.85% | 6,852 |
| Aug 12, 2026 | 22.92 | 22.92 | 22.77 | 22.85 | 22.69 | 0.07% | 18,141 |
| Aug 11, 2026 | 22.88 | 22.91 | 22.77 | 22.83 | 22.67 | - | 14,799 |
| Aug 10, 2026 | 22.82 | 22.88 | 22.71 | 22.83 | 22.67 | -0.11% | 17,827 |
| Aug 7, 2026 | 22.82 | 22.90 | 22.81 | 22.86 | 22.70 | 0.97% | 7,216 |