First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
22.15
+0.15 (0.68%)
At close: May 20, 2026, 4:00 PM EDT
22.11
-0.04 (-0.16%)
After-hours: May 20, 2026, 4:15 PM EDT
FID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 21.99 | 22.20 | 21.99 | 22.11 | 22.11 | 0.52% | 5,383 |
| May 19, 2026 | 22.02 | 22.05 | 21.88 | 22.00 | 22.00 | -0.07% | 9,972 |
| May 18, 2026 | 21.97 | 22.02 | 21.91 | 22.02 | 22.02 | 0.32% | 11,478 |
| May 15, 2026 | 21.98 | 22.00 | 21.87 | 21.95 | 21.95 | -0.90% | 12,627 |
| May 14, 2026 | 22.18 | 22.20 | 22.10 | 22.15 | 22.15 | 0.61% | 4,910 |
| May 13, 2026 | 21.93 | 22.05 | 21.93 | 22.01 | 22.01 | 0.05% | 22,515 |
| May 12, 2026 | 22.05 | 22.05 | 21.87 | 22.00 | 22.00 | -0.65% | 35,557 |
| May 11, 2026 | 22.14 | 22.18 | 22.11 | 22.15 | 22.15 | 0.43% | 11,834 |
| May 8, 2026 | 22.05 | 22.10 | 21.96 | 22.05 | 22.05 | 0.52% | 21,880 |
| May 7, 2026 | 22.14 | 22.14 | 21.91 | 21.94 | 21.94 | -1.02% | 16,508 |
| May 6, 2026 | 22.11 | 22.17 | 22.10 | 22.16 | 22.16 | 1.51% | 9,063 |
| May 5, 2026 | 21.76 | 21.91 | 21.74 | 21.83 | 21.83 | 0.58% | 17,661 |
| May 4, 2026 | 21.77 | 21.84 | 21.62 | 21.71 | 21.71 | -1.04% | 11,251 |
| May 1, 2026 | 21.97 | 22.07 | 21.89 | 21.93 | 21.93 | 0.02% | 14,709 |
| Apr 30, 2026 | 21.71 | 21.99 | 21.71 | 21.93 | 21.93 | 2.17% | 14,736 |
| Apr 29, 2026 | 21.60 | 21.60 | 21.45 | 21.47 | 21.47 | -1.04% | 19,618 |
| Apr 28, 2026 | 21.65 | 21.71 | 21.61 | 21.69 | 21.69 | 0.37% | 8,874 |
| Apr 27, 2026 | 21.67 | 21.71 | 21.55 | 21.61 | 21.61 | -0.46% | 42,523 |
| Apr 24, 2026 | 21.67 | 21.77 | 21.60 | 21.71 | 21.71 | 0.63% | 45,656 |
| Apr 23, 2026 | 21.65 | 21.74 | 21.50 | 21.58 | 21.58 | -0.21% | 160,729 |
| Apr 22, 2026 | 21.63 | 21.67 | 21.58 | 21.62 | 21.62 | 0.63% | 82,049 |
| Apr 21, 2026 | 21.74 | 21.75 | 21.49 | 21.49 | 21.49 | -1.10% | 10,848 |
| Apr 20, 2026 | 21.69 | 21.77 | 21.65 | 21.73 | 21.73 | - | 8,812 |
| Apr 17, 2026 | 21.82 | 21.85 | 21.71 | 21.73 | 21.73 | 0.63% | 15,393 |
| Apr 16, 2026 | 21.63 | 21.66 | 21.51 | 21.59 | 21.59 | -0.24% | 18,070 |
| Apr 15, 2026 | 21.70 | 21.70 | 21.58 | 21.64 | 21.64 | -0.47% | 21,739 |
| Apr 14, 2026 | 21.66 | 21.79 | 21.64 | 21.75 | 21.75 | 0.58% | 25,977 |
| Apr 13, 2026 | 21.42 | 21.62 | 21.42 | 21.62 | 21.62 | 0.17% | 10,524 |
| Apr 10, 2026 | 21.68 | 21.68 | 21.54 | 21.58 | 21.58 | 0.04% | 17,836 |
| Apr 9, 2026 | 21.45 | 21.62 | 21.44 | 21.58 | 21.58 | 0.35% | 9,313 |
| Apr 8, 2026 | 21.50 | 21.52 | 21.45 | 21.50 | 21.50 | 1.68% | 11,005 |
| Apr 7, 2026 | 21.08 | 21.15 | 21.01 | 21.15 | 21.15 | 0.19% | 32,110 |
| Apr 6, 2026 | 21.13 | 21.15 | 21.00 | 21.11 | 21.11 | 0.53% | 22,869 |
| Apr 2, 2026 | 20.76 | 21.04 | 20.76 | 20.99 | 20.99 | -0.24% | 20,131 |
| Apr 1, 2026 | 21.08 | 21.16 | 20.98 | 21.05 | 21.05 | 0.48% | 15,416 |
| Mar 31, 2026 | 20.73 | 20.98 | 20.67 | 20.95 | 20.95 | 2.22% | 20,907 |
| Mar 30, 2026 | 20.50 | 20.65 | 20.41 | 20.49 | 20.49 | 0.07% | 52,871 |
| Mar 27, 2026 | 20.50 | 20.62 | 20.46 | 20.48 | 20.47 | -0.23% | 6,082 |
| Mar 26, 2026 | 20.62 | 20.73 | 20.52 | 20.52 | 20.52 | -1.50% | 7,552 |
| Mar 25, 2026 | 20.94 | 20.96 | 20.76 | 20.84 | 20.79 | 0.85% | 23,085 |
| Mar 24, 2026 | 20.53 | 20.75 | 20.53 | 20.66 | 20.61 | -0.39% | 10,848 |
| Mar 23, 2026 | 20.73 | 20.82 | 20.60 | 20.74 | 20.69 | 1.08% | 8,355 |
| Mar 20, 2026 | 20.92 | 20.92 | 20.45 | 20.52 | 20.47 | -2.01% | 13,446 |
| Mar 19, 2026 | 20.70 | 21.02 | 20.70 | 20.94 | 20.89 | 0.26% | 111,105 |
| Mar 18, 2026 | 21.10 | 21.10 | 20.89 | 20.89 | 20.84 | -1.30% | 6,094 |
| Mar 17, 2026 | 21.09 | 21.23 | 21.09 | 21.16 | 21.11 | 0.78% | 35,333 |
| Mar 16, 2026 | 20.90 | 21.05 | 20.90 | 21.00 | 20.95 | 1.25% | 12,407 |
| Mar 13, 2026 | 20.91 | 20.91 | 20.72 | 20.74 | 20.69 | -0.63% | 17,762 |
| Mar 12, 2026 | 21.01 | 21.01 | 20.84 | 20.87 | 20.82 | -1.60% | 73,615 |
| Mar 11, 2026 | 21.24 | 21.28 | 21.12 | 21.21 | 21.16 | -0.19% | 32,847 |