First Trust STOXX® European Select Dividend Index Fund (FDD) Historical Stock Data
12.30 ↑0.05 (0.41%)
As of May 7, 2024, 2:57pm EST.
Historical Data
In the past 30 trading days, FDD is down -0.01% a day on average. There have been 16 days where First Trust STOXX® European Select Dividend Index Fund closed green and 14 days where FDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 12.22 | 12.25 | ↑$0.03 (0.25%) | 12.22 | 12.27 | 30.98K |
| 2024-05-03 | 12.11 | 12.11 | ↓$0.00 (-0.04%) | 12.06 | 12.12 | 74.68K |
| 2024-05-02 | 11.98 | 12.02 | ↑$0.04 (0.33%) | 11.95 | 12.04 | 195.31K |
| 2024-05-01 | 11.88 | 11.85 | ↓$0.03 (-0.25%) | 11.84 | 11.99 | 26.58K |
| 2024-04-30 | 11.93 | 11.87 | ↓$0.06 (-0.50%) | 11.87 | 11.96 | 27.79K |
| 2024-04-29 | 12.00 | 12.03 | ↑$0.03 (0.23%) | 11.99 | 12.04 | 55.56K |
| 2024-04-26 | 11.93 | 11.96 | ↑$0.03 (0.21%) | 11.90 | 11.97 | 43.29K |
| 2024-04-25 | 11.79 | 11.88 | ↑$0.09 (0.76%) | 11.79 | 11.90 | 25.46K |
| 2024-04-24 | 11.87 | 11.88 | ↑$0.01 (0.10%) | 11.83 | 11.89 | 41.56K |
| 2024-04-23 | 11.88 | 11.99 | ↑$0.11 (0.93%) | 11.87 | 12.00 | 41.18K |
| 2024-04-22 | 11.79 | 11.84 | ↑$0.05 (0.38%) | 11.76 | 11.88 | 25.07K |
| 2024-04-19 | 11.70 | 11.73 | ↑$0.03 (0.21%) | 11.69 | 11.75 | 30.11K |
| 2024-04-18 | 11.69 | 11.66 | ↓$0.03 (-0.26%) | 11.64 | 11.72 | 51.39K |
| 2024-04-17 | 11.67 | 11.63 | ↓$0.04 (-0.30%) | 11.59 | 11.67 | 377.61K |
| 2024-04-16 | 11.59 | 11.53 | ↓$0.06 (-0.51%) | 11.49 | 11.59 | 32.88K |
| 2024-04-15 | 11.86 | 11.70 | ↓$0.16 (-1.38%) | 11.68 | 11.88 | 33.16K |
| 2024-04-12 | 11.80 | 11.72 | ↓$0.09 (-0.72%) | 11.71 | 11.86 | 27.64K |
| 2024-04-11 | 11.94 | 11.91 | ↓$0.03 (-0.25%) | 11.78 | 11.94 | 42.66K |
| 2024-04-10 | 11.95 | 11.96 | ↑$0.01 (0.12%) | 11.91 | 12.02 | 48.56K |
| 2024-04-09 | 12.15 | 12.08 | ↓$0.07 (-0.57%) | 12.05 | 12.17 | 36.39K |
| 2024-04-08 | 12.07 | 12.12 | ↑$0.05 (0.39%) | 12.07 | 12.14 | 30.92K |
| 2024-04-05 | 11.96 | 12.01 | ↑$0.05 (0.42%) | 11.96 | 12.03 | 19.91K |
| 2024-04-04 | 12.14 | 11.98 | ↓$0.16 (-1.32%) | 11.97 | 12.15 | 70.96K |
| 2024-04-03 | 11.88 | 11.98 | ↑$0.10 (0.88%) | 11.88 | 12.00 | 26.19K |
| 2024-04-02 | 11.79 | 11.78 | ↓$0.01 (-0.07%) | 11.75 | 11.80 | 46.19K |
| 2024-04-01 | 11.84 | 11.81 | ↓$0.03 (-0.25%) | 11.78 | 11.87 | 36.34K |
| 2024-03-28 | 11.80 | 11.83 | ↑$0.03 (0.23%) | 11.80 | 11.85 | 38.61K |
| 2024-03-27 | 11.71 | 11.79 | ↑$0.08 (0.64%) | 11.71 | 11.79 | 21.60K |
| 2024-03-26 | 11.72 | 11.71 | ↓$0.01 (-0.09%) | 11.69 | 11.74 | 27.39K |
| 2024-03-25 | 11.57 | 11.60 | ↑$0.03 (0.26%) | 11.57 | 11.63 | 29.71K |
Create an account or log in to view more rows.
$FDD let’s go baby!
$FDD hint hint this is when you buy a few
$FDD Let’s goooo
$FDD wtf is that dump
$FDD See ya Monday
$FDD holding unfortunately lol
$FDD GET IN mofos!!!
$FDD just waiting ….
$FDD Powell save me
$FDD I already know
tomorrow the bulls going to say "next week" just like every week.