First Trust Morningstar Dividend Leaders Index Fund (BMV:FDL)
Mexico · Delayed Price · Currency is MXN 811.22
0.00 (0.00%)
At close: Dec 5, 2025
BMV:FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 811.22 | 811.22 | 811.22 | 811.22 | 811.22 | 1.78% | 918 |
| Jul 1, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 789.19 | 0.49% | 316 |
| Jun 25, 2025 | 793.10 | 793.10 | 793.10 | 793.10 | 776.74 | -8.94% | 9,061 |
| Mar 24, 2025 | 871.00 | 871.00 | 871.00 | 871.00 | 846.00 | 5.13% | 567 |
| Jan 13, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 804.72 | 1.38% | 165 |
| Dec 30, 2024 | 817.20 | 817.20 | 817.20 | 817.20 | 793.74 | -5.89% | 2,082 |
| Nov 11, 2024 | 868.39 | 868.39 | 868.39 | 868.39 | 833.86 | 11.33% | 1,342 |
| Aug 21, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 741.68 | 3.24% | 11 |
| Aug 13, 2024 | 755.50 | 755.50 | 755.50 | 755.50 | 718.38 | 5.66% | 340 |
| Jul 23, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 679.87 | 3.70% | 10,000 |
| Jul 12, 2024 | 689.49 | 689.49 | 689.49 | 689.49 | 655.62 | -1.08% | 883 |
| Jun 11, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 654.37 | 8.55% | 10,001 |
| May 21, 2024 | 642.12 | 642.12 | 642.12 | 642.12 | 602.84 | 0.49% | 180 |
| Apr 2, 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 599.91 | 1.19% | 180 |
| Mar 13, 2024 | 631.50 | 631.50 | 631.50 | 631.50 | 587.65 | 2.02% | 391 |
| Feb 27, 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 576.02 | 0.12% | 406 |
| Feb 15, 2024 | 618.26 | 618.26 | 618.26 | 618.26 | 575.33 | 0.37% | 23,130 |
| Feb 7, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 573.23 | 5.66% | 552 |
| Nov 24, 2023 | 583.00 | 583.00 | 583.00 | 583.00 | 534.32 | 0.34% | 7,500 |
| Nov 22, 2023 | 581.01 | 581.01 | 581.01 | 581.01 | 532.49 | -0.89% | 1,715 |
| Sep 25, 2023 | 586.20 | 586.20 | 586.20 | 586.20 | 537.25 | -3.23% | 4,914 |
| Sep 8, 2023 | 605.74 | 605.74 | 605.74 | 605.74 | 549.48 | 3.68% | 255 |
| Aug 29, 2023 | 584.25 | 584.25 | 584.25 | 584.25 | 529.98 | -2.80% | 122 |
| Aug 7, 2023 | 601.10 | 601.10 | 601.10 | 601.10 | 545.27 | 1.03% | 218 |
| Jul 28, 2023 | 595.80 | 595.80 | 590.05 | 595.00 | 539.73 | 1.80% | 30,102 |
| Jul 3, 2023 | 579.50 | 584.50 | 579.50 | 584.50 | 530.21 | -1.60% | 7,726 |
| Jun 13, 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 531.72 | 0.51% | 400 |
| Jun 6, 2023 | 591.00 | 591.00 | 591.00 | 591.00 | 529.03 | 0.17% | 3,203 |
| May 26, 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 528.14 | -2.48% | 27,102 |
| May 24, 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 541.57 | 3.74% | 415 |
| May 12, 2023 | 583.21 | 583.21 | 583.21 | 583.21 | 522.06 | -2.21% | 155 |
| May 11, 2023 | 596.42 | 596.42 | 596.42 | 596.42 | 533.89 | 0.07% | 691 |
| May 10, 2023 | 596.00 | 596.00 | 596.00 | 596.00 | 533.51 | -2.81% | 1,690 |
| May 8, 2023 | 613.23 | 613.23 | 613.23 | 613.23 | 548.93 | -0.90% | 3,462 |
| May 3, 2023 | 618.80 | 618.80 | 618.80 | 618.80 | 553.92 | -3.91% | 2,975 |
| Apr 28, 2023 | 635.10 | 645.20 | 635.10 | 644.00 | 576.48 | 3.85% | 6,097 |
| Apr 27, 2023 | 634.80 | 634.80 | 620.10 | 620.10 | 555.08 | -3.56% | 623 |
| Apr 26, 2023 | 643.00 | 643.00 | 643.00 | 643.00 | 575.58 | -0.31% | 500 |
| Apr 25, 2023 | 644.97 | 644.97 | 644.97 | 644.97 | 577.35 | -0.39% | 895 |
| Apr 24, 2023 | 647.00 | 647.50 | 647.00 | 647.50 | 579.61 | 0.60% | 4,195 |
| Apr 21, 2023 | 643.66 | 643.66 | 643.66 | 643.66 | 576.17 | -0.01% | 1,383 |
| Apr 20, 2023 | 643.71 | 643.71 | 643.71 | 643.71 | 576.22 | 2.18% | 768 |
| Apr 13, 2023 | 630.00 | 630.00 | 630.00 | 630.00 | 563.95 | -0.53% | 5 |
| Mar 27, 2023 | 629.50 | 645.00 | 629.50 | 633.37 | 566.96 | 3.15% | 13,470 |
| Mar 23, 2023 | 614.00 | 614.00 | 614.00 | 614.00 | 544.50 | -5.68% | 5 |
| Mar 21, 2023 | 648.00 | 651.00 | 645.80 | 651.00 | 577.31 | 1.26% | 18,332 |
| Mar 17, 2023 | 643.00 | 643.00 | 642.90 | 642.90 | 570.13 | -0.17% | 12,871 |
| Mar 16, 2023 | 630.80 | 645.00 | 612.00 | 644.00 | 571.11 | -2.13% | 1,902 |
| Mar 13, 2023 | 658.00 | 658.00 | 658.00 | 658.00 | 583.52 | 2.09% | 7 |