First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data
37.38 ↓0.20 (-0.53%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, FDL is up 0.00% a day on average. There have been 18 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 12 days where FDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.52 | 37.38 | ↓$0.14 (-0.37%) | 37.36 | 37.58 | 651.90K |
| 2024-04-25 | 37.65 | 37.58 | ↓$0.07 (-0.19%) | 37.30 | 37.85 | 709.49K |
| 2024-04-24 | 37.72 | 37.96 | ↑$0.24 (0.64%) | 37.54 | 37.99 | 816.31K |
| 2024-04-23 | 37.51 | 37.87 | ↑$0.36 (0.96%) | 37.45 | 37.95 | 0.96M |
| 2024-04-22 | 37.37 | 37.50 | ↑$0.13 (0.35%) | 37.14 | 37.67 | 788.62K |
| 2024-04-19 | 36.67 | 37.25 | ↑$0.58 (1.58%) | 36.65 | 37.26 | 1.62M |
| 2024-04-18 | 36.59 | 36.62 | ↑$0.03 (0.08%) | 36.50 | 36.77 | 1.14M |
| 2024-04-17 | 36.51 | 36.52 | ↑$0.01 (0.03%) | 36.31 | 36.68 | 1.07M |
| 2024-04-16 | 36.65 | 36.38 | ↓$0.27 (-0.74%) | 36.32 | 36.68 | 1.24M |
| 2024-04-15 | 37.12 | 36.66 | ↓$0.46 (-1.24%) | 36.53 | 37.31 | 855.95K |
| 2024-04-12 | 37.28 | 36.84 | ↓$0.44 (-1.18%) | 36.76 | 37.38 | 520.81K |
| 2024-04-11 | 37.57 | 37.38 | ↓$0.19 (-0.51%) | 37.14 | 37.57 | 533.81K |
| 2024-04-10 | 37.75 | 37.51 | ↓$0.24 (-0.64%) | 37.29 | 37.75 | 898.05K |
| 2024-04-09 | 38.09 | 38.12 | ↑$0.03 (0.08%) | 37.84 | 38.18 | 461.79K |
| 2024-04-08 | 37.87 | 37.98 | ↑$0.11 (0.29%) | 37.86 | 38.10 | 491.12K |
| 2024-04-05 | 37.74 | 37.85 | ↑$0.11 (0.29%) | 37.56 | 37.95 | 646.60K |
| 2024-04-04 | 38.40 | 37.75 | ↓$0.65 (-1.69%) | 37.69 | 38.52 | 837.06K |
| 2024-04-03 | 38.30 | 38.22 | ↓$0.08 (-0.21%) | 38.16 | 38.43 | 690.97K |
| 2024-04-02 | 38.27 | 38.33 | ↑$0.06 (0.16%) | 38.22 | 38.43 | 432.44K |
| 2024-04-01 | 38.50 | 38.36 | ↓$0.14 (-0.36%) | 38.21 | 38.50 | 831.94K |
| 2024-03-28 | 38.26 | 38.48 | ↑$0.22 (0.58%) | 38.24 | 38.54 | 606.51K |
| 2024-03-27 | 37.68 | 38.20 | ↑$0.52 (1.38%) | 37.68 | 38.20 | 0.97M |
| 2024-03-26 | 37.77 | 37.56 | ↓$0.21 (-0.56%) | 37.54 | 37.81 | 448.39K |
| 2024-03-25 | 37.59 | 37.69 | ↑$0.10 (0.27%) | 37.59 | 37.88 | 324.85K |
| 2024-03-22 | 37.91 | 37.59 | ↓$0.32 (-0.84%) | 37.58 | 37.99 | 247.55K |
| 2024-03-21 | 37.77 | 37.87 | ↑$0.10 (0.26%) | 37.71 | 37.99 | 382.14K |
| 2024-03-20 | 37.69 | 38.01 | ↑$0.32 (0.85%) | 37.59 | 38.07 | 628.39K |
| 2024-03-19 | 37.60 | 37.76 | ↑$0.16 (0.43%) | 37.59 | 37.79 | 463.41K |
| 2024-03-18 | 37.57 | 37.60 | ↑$0.03 (0.08%) | 37.32 | 37.65 | 546.36K |
| 2024-03-15 | 37.38 | 37.47 | ↑$0.09 (0.24%) | 37.38 | 37.71 | 1.03M |
Create an account or log in to view more rows.
$FDL who here can't stand the CEO?
$FDL cup and handle!
$FDL day trade is ok to buy here but sell later
$FDL Be patient !!
$FDL headed back to all time highs shortly
$FDL every dip gets bought up.
$FDL just fucking go already jeesh
$FDL puts r going to print tomorrow
$FDL Time to buy here
$FDL buying time
added