First Trust STOXX® European Select Dividend Index Fund (FDD) Historical Stock Data
12.42 ↓0.05 (-0.37%)
As of January 27, 2023, 11:48am EST.
Historical Data
In the past 30 trading days, FDD is up 0.07% a day on average. There have been 19 days where First Trust STOXX® European Select Dividend Index Fund closed green and 11 days where FDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 12.44 | 12.46 | ↑$0.02 (0.17%) | 12.36 | 12.47 | 117.63K |
| 2023-01-25 | 12.34 | 12.44 | ↑$0.10 (0.81%) | 12.33 | 12.45 | 97.64K |
| 2023-01-24 | 12.39 | 12.46 | ↑$0.07 (0.56%) | 12.36 | 12.46 | 39.41K |
| 2023-01-23 | 12.33 | 12.42 | ↑$0.09 (0.69%) | 12.32 | 12.42 | 147.20K |
| 2023-01-20 | 12.24 | 12.35 | ↑$0.11 (0.90%) | 12.22 | 12.35 | 92.31K |
| 2023-01-19 | 12.21 | 12.26 | ↑$0.05 (0.41%) | 12.15 | 12.28 | 89.31K |
| 2023-01-18 | 12.45 | 12.28 | ↓$0.17 (-1.37%) | 12.28 | 12.45 | 110.90K |
| 2023-01-17 | 12.34 | 12.31 | ↓$0.03 (-0.27%) | 12.29 | 12.37 | 486.96K |
| 2023-01-13 | 12.21 | 12.28 | ↑$0.07 (0.57%) | 12.21 | 12.29 | 284.32K |
| 2023-01-12 | 12.28 | 12.35 | ↑$0.07 (0.57%) | 12.18 | 12.38 | 81.01K |
| 2023-01-11 | 12.10 | 12.16 | ↑$0.06 (0.50%) | 12.10 | 12.16 | 123.26K |
| 2023-01-10 | 12.05 | 12.10 | ↑$0.05 (0.45%) | 12.02 | 12.11 | 73.16K |
| 2023-01-09 | 12.07 | 12.02 | ↓$0.05 (-0.41%) | 12.02 | 12.13 | 84.53K |
| 2023-01-06 | 11.74 | 11.97 | ↑$0.23 (1.93%) | 11.71 | 11.98 | 32.25K |
| 2023-01-05 | 11.74 | 11.71 | ↓$0.04 (-0.30%) | 11.68 | 11.74 | 33.38K |
| 2023-01-04 | 11.77 | 11.82 | ↑$0.05 (0.42%) | 11.73 | 11.82 | 75.60K |
| 2023-01-03 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.53 | 11.64 | 41.07K |
| 2022-12-30 | 11.45 | 11.36 | ↓$0.09 (-0.79%) | 11.35 | 11.46 | 251.83K |
| 2022-12-29 | 11.47 | 11.51 | ↑$0.04 (0.34%) | 11.47 | 11.55 | 49.09K |
| 2022-12-28 | 11.48 | 11.34 | ↓$0.14 (-1.18%) | 11.34 | 11.48 | 50.68K |
| 2022-12-27 | 11.42 | 11.47 | ↑$0.05 (0.43%) | 11.42 | 11.50 | 60.26K |
| 2022-12-23 | 11.35 | 11.42 | ↑$0.07 (0.62%) | 11.35 | 11.46 | 32.44K |
| 2022-12-22 | 11.43 | 11.39 | ↓$0.04 (-0.35%) | 11.31 | 11.43 | 39.04K |
| 2022-12-21 | 11.42 | 11.48 | ↑$0.06 (0.53%) | 11.42 | 11.51 | 86.75K |
| 2022-12-20 | 11.23 | 11.27 | ↑$0.04 (0.36%) | 11.23 | 11.31 | 58.88K |
| 2022-12-19 | 11.35 | 11.25 | ↓$0.10 (-0.88%) | 11.24 | 11.35 | 126.61K |
| 2022-12-16 | 11.29 | 11.25 | ↓$0.04 (-0.35%) | 11.18 | 11.29 | 188.45K |
| 2022-12-15 | 11.55 | 11.41 | ↓$0.14 (-1.21%) | 11.36 | 11.55 | 58.02K |
| 2022-12-14 | 11.60 | 11.62 | ↑$0.02 (0.15%) | 11.60 | 11.69 | 44.14K |
| 2022-12-13 | 11.76 | 11.62 | ↓$0.14 (-1.19%) | 11.57 | 11.76 | 56.49K |
Create an account or log in to view more rows.
$FDD i like the stock
$FDD never selling
$FDD i'm out of slaps for the day
$FDD market starting to dump
$FDD buy the dip.
$FDD another bear trap
$FDD call the SEC
$FDD who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FDD happy weekend!
$FDD HODLing
and buying more when I can.