First Trust STOXX European Select Dividend Index Fund (FDD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 11.88 | 11.99 | 11.84 | 11.85 | 11.85 | 26,600 |
| Apr 30, 2024 | 11.93 | 11.97 | 11.87 | 11.87 | 11.87 | 27,800 |
| Apr 29, 2024 | 12.00 | 12.04 | 11.99 | 12.03 | 12.03 | 55,600 |
| Apr 26, 2024 | 11.93 | 11.97 | 11.90 | 11.96 | 11.96 | 43,300 |
| Apr 25, 2024 | 11.79 | 11.90 | 11.79 | 11.88 | 11.88 | 25,500 |
| Apr 24, 2024 | 11.87 | 11.89 | 11.83 | 11.88 | 11.88 | 41,600 |
| Apr 23, 2024 | 11.88 | 12.00 | 11.87 | 11.99 | 11.99 | 41,200 |
| Apr 22, 2024 | 11.79 | 11.88 | 11.76 | 11.84 | 11.84 | 25,100 |
| Apr 19, 2024 | 11.70 | 11.75 | 11.69 | 11.73 | 11.73 | 30,100 |
| Apr 18, 2024 | 11.69 | 11.72 | 11.64 | 11.66 | 11.66 | 51,400 |
| Apr 17, 2024 | 11.67 | 11.67 | 11.58 | 11.63 | 11.63 | 377,600 |
| Apr 16, 2024 | 11.59 | 11.59 | 11.49 | 11.53 | 11.53 | 32,900 |
| Apr 15, 2024 | 11.86 | 11.88 | 11.68 | 11.70 | 11.70 | 33,200 |
| Apr 12, 2024 | 11.80 | 11.86 | 11.71 | 11.72 | 11.72 | 27,600 |
| Apr 11, 2024 | 11.94 | 11.94 | 11.78 | 11.91 | 11.91 | 42,700 |
| Apr 10, 2024 | 11.95 | 12.02 | 11.91 | 11.96 | 11.96 | 48,600 |
| Apr 09, 2024 | 12.15 | 12.17 | 12.05 | 12.08 | 12.08 | 36,400 |
| Apr 08, 2024 | 12.07 | 12.14 | 12.07 | 12.12 | 12.12 | 30,900 |
| Apr 05, 2024 | 11.96 | 12.03 | 11.96 | 12.01 | 12.01 | 19,900 |
| Apr 04, 2024 | 12.14 | 12.15 | 11.96 | 11.98 | 11.98 | 71,000 |
| Apr 03, 2024 | 11.88 | 12.00 | 11.88 | 11.98 | 11.98 | 26,200 |
| Apr 02, 2024 | 11.79 | 11.80 | 11.75 | 11.78 | 11.78 | 46,200 |
| Apr 01, 2024 | 11.84 | 11.90 | 11.78 | 11.81 | 11.81 | 36,300 |
| Mar 28, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 11.83 | 38,600 |
| Mar 27, 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 11.79 | 21,600 |
| Mar 26, 2024 | 11.72 | 11.74 | 11.69 | 11.71 | 11.71 | 27,400 |
| Mar 25, 2024 | 11.57 | 11.63 | 11.57 | 11.60 | 11.60 | 29,700 |
| Mar 22, 2024 | 11.59 | 11.59 | 11.53 | 11.54 | 11.54 | 15,200 |
| Mar 21, 2024 | 11.60 | 11.63 | 11.56 | 11.57 | 11.57 | 29,400 |
| Mar 21, 2024 | 0.043 Dividend | |||||
| Mar 20, 2024 | 11.50 | 11.69 | 11.50 | 11.69 | 11.65 | 31,300 |
| Mar 19, 2024 | 11.52 | 11.56 | 11.51 | 11.54 | 11.50 | 91,600 |
| Mar 18, 2024 | 11.54 | 11.58 | 11.47 | 11.48 | 11.44 | 46,500 |
| Mar 15, 2024 | 11.43 | 11.53 | 11.43 | 11.50 | 11.46 | 72,600 |
| Mar 14, 2024 | 11.56 | 11.58 | 11.43 | 11.46 | 11.42 | 58,600 |
| Mar 13, 2024 | 11.53 | 11.57 | 11.53 | 11.54 | 11.50 | 211,400 |
| Mar 12, 2024 | 11.50 | 11.53 | 11.46 | 11.53 | 11.49 | 33,300 |
| Mar 11, 2024 | 11.41 | 11.49 | 11.39 | 11.49 | 11.45 | 26,600 |
| Mar 08, 2024 | 11.48 | 11.51 | 11.44 | 11.45 | 11.41 | 47,000 |
| Mar 07, 2024 | 11.38 | 11.43 | 11.38 | 11.41 | 11.37 | 233,800 |
| Mar 06, 2024 | 11.29 | 11.31 | 11.25 | 11.27 | 11.23 | 205,500 |
| Mar 05, 2024 | 11.14 | 11.22 | 11.14 | 11.19 | 11.15 | 40,600 |
| Mar 04, 2024 | 11.18 | 11.20 | 11.15 | 11.19 | 11.15 | 52,400 |
| Mar 01, 2024 | 11.21 | 11.24 | 11.15 | 11.22 | 11.18 | 68,200 |
| Feb 29, 2024 | 11.22 | 11.24 | 11.15 | 11.20 | 11.16 | 37,200 |
| Feb 28, 2024 | 11.12 | 11.16 | 11.12 | 11.12 | 11.08 | 35,900 |
| Feb 27, 2024 | 11.20 | 11.25 | 11.20 | 11.22 | 11.18 | 33,700 |
| Feb 26, 2024 | 11.22 | 11.22 | 11.18 | 11.21 | 11.17 | 31,400 |
| Feb 23, 2024 | 11.26 | 11.27 | 11.24 | 11.27 | 11.23 | 23,500 |
| Feb 22, 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.26 | 40,000 |
| Feb 21, 2024 | 11.21 | 11.26 | 11.20 | 11.26 | 11.22 | 42,900 |
| Feb 20, 2024 | 11.21 | 11.23 | 11.18 | 11.20 | 11.16 | 112,600 |
| Feb 16, 2024 | 11.17 | 11.20 | 11.14 | 11.16 | 11.12 | 62,000 |
| Feb 15, 2024 | 11.07 | 11.19 | 11.07 | 11.19 | 11.15 | 31,400 |
| Feb 14, 2024 | 11.06 | 11.10 | 11.05 | 11.10 | 11.06 | 44,100 |
| Feb 13, 2024 | 11.09 | 11.09 | 10.94 | 10.97 | 10.93 | 34,700 |
| Feb 12, 2024 | 11.17 | 11.22 | 11.15 | 11.20 | 11.16 | 31,300 |
| Feb 09, 2024 | 11.12 | 11.12 | 11.07 | 11.12 | 11.08 | 27,700 |
| Feb 08, 2024 | 11.17 | 11.17 | 11.12 | 11.15 | 11.11 | 50,000 |
| Feb 07, 2024 | 11.34 | 11.34 | 11.30 | 11.32 | 11.28 | 50,100 |
| Feb 06, 2024 | 11.35 | 11.40 | 11.32 | 11.40 | 11.36 | 36,300 |
| Feb 05, 2024 | 11.38 | 11.38 | 11.30 | 11.34 | 11.30 | 26,000 |
| Feb 02, 2024 | 11.51 | 11.51 | 11.44 | 11.49 | 11.45 | 59,800 |
| Feb 01, 2024 | 11.54 | 11.59 | 11.50 | 11.58 | 11.54 | 42,800 |
| Jan 31, 2024 | 11.65 | 11.68 | 11.52 | 11.55 | 11.51 | 51,300 |
| Jan 30, 2024 | 11.58 | 11.61 | 11.54 | 11.58 | 11.54 | 42,900 |
| Jan 29, 2024 | 11.55 | 11.62 | 11.53 | 11.60 | 11.56 | 54,500 |
| Jan 26, 2024 | 11.67 | 11.69 | 11.66 | 11.66 | 11.62 | 43,200 |
| Jan 25, 2024 | 11.62 | 11.62 | 11.55 | 11.60 | 11.56 | 31,000 |
| Jan 24, 2024 | 11.71 | 11.72 | 11.64 | 11.66 | 11.62 | 37,700 |
| Jan 23, 2024 | 11.57 | 11.58 | 11.52 | 11.56 | 11.52 | 27,400 |
| Jan 22, 2024 | 11.59 | 11.63 | 11.59 | 11.60 | 11.56 | 19,300 |
| Jan 19, 2024 | 11.56 | 11.61 | 11.52 | 11.61 | 11.57 | 94,400 |
| Jan 18, 2024 | 11.59 | 11.61 | 11.52 | 11.61 | 11.57 | 47,000 |
| Jan 17, 2024 | 11.51 | 11.56 | 11.46 | 11.56 | 11.52 | 30,700 |
| Jan 16, 2024 | 11.72 | 11.74 | 11.66 | 11.67 | 11.63 | 34,300 |
| Jan 12, 2024 | 11.95 | 11.96 | 11.85 | 11.89 | 11.85 | 22,000 |
| Jan 11, 2024 | 11.94 | 11.94 | 11.79 | 11.86 | 11.82 | 46,300 |
| Jan 10, 2024 | 11.93 | 11.97 | 11.93 | 11.97 | 11.93 | 13,500 |
| Jan 09, 2024 | 11.96 | 11.97 | 11.93 | 11.94 | 11.90 | 22,200 |
| Jan 08, 2024 | 12.02 | 12.09 | 12.00 | 12.08 | 12.04 | 29,300 |
| Jan 05, 2024 | 11.99 | 12.13 | 11.97 | 12.01 | 11.97 | 49,600 |
| Jan 04, 2024 | 12.03 | 12.10 | 12.03 | 12.05 | 12.01 | 36,200 |
| Jan 03, 2024 | 11.87 | 11.95 | 11.87 | 11.91 | 11.87 | 54,500 |
| Jan 02, 2024 | 12.00 | 12.05 | 11.98 | 11.98 | 11.94 | 673,000 |
| Dec 29, 2023 | 12.10 | 12.12 | 12.05 | 12.07 | 12.03 | 62,100 |
| Dec 28, 2023 | 12.13 | 12.15 | 12.07 | 12.08 | 12.04 | 194,800 |
| Dec 27, 2023 | 12.11 | 12.19 | 12.11 | 12.18 | 12.14 | 37,400 |
| Dec 26, 2023 | 12.04 | 12.14 | 12.04 | 12.13 | 12.09 | 529,800 |
| Dec 22, 2023 | 12.04 | 12.07 | 12.01 | 12.04 | 12.00 | 29,300 |
| Dec 22, 2023 | 0.173 Dividend | |||||
| Dec 21, 2023 | 12.12 | 12.17 | 12.06 | 12.17 | 11.95 | 35,100 |
| Dec 20, 2023 | 12.09 | 12.13 | 11.75 | 11.99 | 11.78 | 61,000 |
| Dec 19, 2023 | 12.07 | 12.10 | 12.05 | 12.10 | 11.88 | 12,700 |
| Dec 18, 2023 | 12.03 | 12.04 | 11.99 | 12.02 | 11.81 | 62,700 |
| Dec 15, 2023 | 12.05 | 12.07 | 11.99 | 11.99 | 11.78 | 31,900 |
| Dec 14, 2023 | 12.04 | 12.10 | 12.02 | 12.05 | 11.84 | 54,500 |
| Dec 13, 2023 | 11.70 | 11.86 | 11.63 | 11.86 | 11.65 | 30,200 |
| Dec 12, 2023 | 11.66 | 11.69 | 11.62 | 11.69 | 11.48 | 115,700 |
| Dec 11, 2023 | 11.64 | 11.68 | 11.63 | 11.66 | 11.45 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.