First Trust Dow Jones Global Select Dividend Index Fund (FGD) Historical Stock Data
23.93 ↑0.08 (0.33%)
As of May 17, 2024, 12:26pm EST.
Historical Data
In the past 30 trading days, FGD is up 0.02% a day on average. There have been 16 days where First Trust Dow Jones Global Select Dividend Index Fund closed green and 14 days where FGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 23.82 | 23.93 | ↑$0.11 (0.46%) | 23.82 | 23.94 | 23.18K |
| 2024-05-16 | 23.82 | 23.85 | ↑$0.03 (0.13%) | 23.79 | 23.90 | 99.75K |
| 2024-05-15 | 23.72 | 23.80 | ↑$0.08 (0.34%) | 23.62 | 23.80 | 172.51K |
| 2024-05-14 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.55 | 23.61 | 165.42K |
| 2024-05-13 | 23.47 | 23.50 | ↑$0.03 (0.14%) | 23.47 | 23.58 | 59.72K |
| 2024-05-10 | 23.42 | 23.38 | ↓$0.04 (-0.17%) | 23.36 | 23.45 | 87.51K |
| 2024-05-09 | 23.15 | 23.28 | ↑$0.13 (0.54%) | 23.13 | 23.28 | 76.46K |
| 2024-05-08 | 22.95 | 23.08 | ↑$0.13 (0.58%) | 22.93 | 23.08 | 58.08K |
| 2024-05-07 | 23.05 | 23.05 | ↓$0.00 (0.00%) | 23.01 | 23.12 | 47.06K |
| 2024-05-06 | 22.92 | 22.99 | ↑$0.07 (0.31%) | 22.92 | 23.02 | 89.22K |
| 2024-05-03 | 22.91 | 22.82 | ↓$0.09 (-0.39%) | 22.78 | 22.91 | 44.08K |
| 2024-05-02 | 22.60 | 22.70 | ↑$0.10 (0.44%) | 22.53 | 22.71 | 67.36K |
| 2024-05-01 | 22.45 | 22.43 | ↓$0.02 (-0.09%) | 22.41 | 22.70 | 72.33K |
| 2024-04-30 | 22.62 | 22.51 | ↓$0.11 (-0.49%) | 22.50 | 22.67 | 52.16K |
| 2024-04-29 | 22.76 | 22.81 | ↑$0.05 (0.22%) | 22.76 | 22.85 | 27.24K |
| 2024-04-26 | 22.57 | 22.65 | ↑$0.08 (0.35%) | 22.57 | 22.68 | 46.31K |
| 2024-04-25 | 22.32 | 22.45 | ↑$0.13 (0.58%) | 22.25 | 22.48 | 46.39K |
| 2024-04-24 | 22.51 | 22.47 | ↓$0.04 (-0.18%) | 22.38 | 22.51 | 37.18K |
| 2024-04-23 | 22.36 | 22.56 | ↑$0.20 (0.89%) | 22.36 | 22.58 | 45.55K |
| 2024-04-22 | 22.22 | 22.27 | ↑$0.05 (0.23%) | 22.11 | 22.34 | 53.79K |
| 2024-04-19 | 21.89 | 21.97 | ↑$0.08 (0.37%) | 21.89 | 22.01 | 30.80K |
| 2024-04-18 | 21.86 | 21.80 | ↓$0.06 (-0.27%) | 21.76 | 21.91 | 50.83K |
| 2024-04-17 | 21.81 | 21.79 | ↓$0.02 (-0.09%) | 21.71 | 21.88 | 38.11K |
| 2024-04-16 | 21.78 | 21.66 | ↓$0.12 (-0.55%) | 21.58 | 21.78 | 50.60K |
| 2024-04-15 | 22.18 | 21.89 | ↓$0.29 (-1.31%) | 21.82 | 22.19 | 51.83K |
| 2024-04-12 | 22.11 | 21.96 | ↓$0.15 (-0.68%) | 21.96 | 22.18 | 47K |
| 2024-04-11 | 22.43 | 22.37 | ↓$0.06 (-0.27%) | 22.18 | 22.43 | 63.52K |
| 2024-04-10 | 22.49 | 22.39 | ↓$0.10 (-0.44%) | 22.30 | 22.49 | 98.75K |
| 2024-04-09 | 22.84 | 22.79 | ↓$0.05 (-0.22%) | 22.69 | 22.86 | 39.99K |
| 2024-04-08 | 22.69 | 22.76 | ↑$0.07 (0.31%) | 22.69 | 22.79 | 118.63K |
Create an account or log in to view more rows.
$FGD News Plz.....
$FGD how long until we take off?
$FGD BUY BUY BUY
$FGD a comeback is always more fun than an all out win!!!!
$FGD bounce it!!
$FGD we back
$FGD low volume
expect flat or negative close
$FGD said y’all dumb af
$FGD There is nothing wrong with a decent pullback
$FGD this is just going to go up forever