First Trust Dow Jones Select MicroCap Index Fund (FDM) Historical Stock Data
61.31 ↑0.24 (0.40%)
As of May 3, 2024, 1:51pm EST.
Historical Data
In the past 30 trading days, FDM is down -0.05% a day on average. There have been 15 days where First Trust Dow Jones Select MicroCap Index Fund closed green and 15 days where FDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 61.50 | 61.31 | ↓$0.19 (-0.30%) | 61.10 | 61.52 | 4.65K |
| 2024-05-02 | 60.44 | 61.07 | ↑$0.63 (1.04%) | 60.06 | 61.07 | 8.44K |
| 2024-05-01 | 59.81 | 60.22 | ↑$0.41 (0.69%) | 59.81 | 60.35 | 5.72K |
| 2024-04-30 | 60.28 | 59.63 | ↓$0.65 (-1.07%) | 59.63 | 60.28 | 4.12K |
| 2024-04-29 | 60.82 | 60.87 | ↑$0.05 (0.08%) | 60.69 | 60.88 | 5.07K |
| 2024-04-26 | 60.00 | 60.40 | ↑$0.40 (0.67%) | 60.00 | 60.45 | 2.66K |
| 2024-04-25 | 59.67 | 60.06 | ↑$0.39 (0.65%) | 59.48 | 60.07 | 4.96K |
| 2024-04-24 | 60.10 | 60.49 | ↑$0.39 (0.65%) | 59.99 | 60.49 | 3.95K |
| 2024-04-23 | 59.47 | 60.24 | ↑$0.77 (1.29%) | 59.47 | 60.50 | 5.43K |
| 2024-04-22 | 59.23 | 59.41 | ↑$0.18 (0.30%) | 59.04 | 59.73 | 15.10K |
| 2024-04-19 | 58.99 | 59.01 | ↑$0.02 (0.04%) | 58.64 | 59.01 | 1.70K |
| 2024-04-18 | 58.43 | 58.30 | ↓$0.13 (-0.21%) | 58.28 | 58.95 | 5.36K |
| 2024-04-17 | 59.38 | 58.43 | ↓$0.95 (-1.60%) | 58.43 | 59.38 | 3.05K |
| 2024-04-16 | 58.63 | 58.95 | ↑$0.32 (0.54%) | 58.63 | 59.02 | 3.65K |
| 2024-04-15 | 60.17 | 59.07 | ↓$1.10 (-1.83%) | 59.03 | 60.30 | 5.44K |
| 2024-04-12 | 60.61 | 59.69 | ↓$0.92 (-1.51%) | 59.64 | 60.61 | 3.84K |
| 2024-04-11 | 60.42 | 60.59 | ↑$0.17 (0.28%) | 60.42 | 60.66 | 3.91K |
| 2024-04-10 | 60.48 | 60.43 | ↓$0.05 (-0.08%) | 60.04 | 60.60 | 4.08K |
| 2024-04-09 | 62.32 | 61.77 | ↓$0.55 (-0.88%) | 61.58 | 62.32 | 7.01K |
| 2024-04-08 | 61.98 | 61.93 | ↓$0.05 (-0.07%) | 61.93 | 62.15 | 4.82K |
| 2024-04-05 | 61.19 | 61.80 | ↑$0.61 (0.99%) | 61.19 | 61.85 | 6.12K |
| 2024-04-04 | 62.55 | 61.53 | ↓$1.02 (-1.64%) | 61.53 | 62.61 | 2.82K |
| 2024-04-03 | 61.11 | 62.11 | ↑$1.00 (1.64%) | 61.11 | 62.11 | 5.68K |
| 2024-04-02 | 61.70 | 61.45 | ↓$0.25 (-0.40%) | 61.39 | 61.76 | 1.26K |
| 2024-04-01 | 62.70 | 62.24 | ↓$0.46 (-0.73%) | 62.22 | 62.70 | 2.09K |
| 2024-03-28 | 62.21 | 62.77 | ↑$0.56 (0.89%) | 62.21 | 62.77 | 4.86K |
| 2024-03-27 | 61.03 | 61.96 | ↑$0.93 (1.52%) | 61.03 | 61.96 | 5.84K |
| 2024-03-26 | 61.43 | 60.84 | ↓$0.58 (-0.95%) | 60.84 | 61.44 | 3.46K |
| 2024-03-25 | 61.46 | 61.13 | ↓$0.33 (-0.53%) | 61.07 | 61.46 | 5.30K |
| 2024-03-22 | 61.70 | 61.03 | ↓$0.67 (-1.08%) | 61.03 | 61.70 | 7.01K |
Create an account or log in to view more rows.
$FDM to the moon!!! lfG
$FDM ADDING MORE…
$FDM I like it
$FDM Green today if ya buy
$FDM I like the stock!
$FDM who here can't stand the CEO?
$FDM Powell save me
$FDM up we go
$FDM who here can't stand the CEO?
$FDM might see a whole 1% green