First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data
44.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDL is up 0.07% a day on average. There have been 16 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 14 days where FDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 44.37 | 44.32 | ↓$0.05 (-0.11%) | 44.30 | 44.62 | 777.56K |
| 2025-12-04 | 44.31 | 44.38 | ↑$0.07 (0.16%) | 44.25 | 44.46 | 544.97K |
| 2025-12-03 | 44.01 | 44.33 | ↑$0.32 (0.73%) | 44.01 | 44.44 | 467.13K |
| 2025-12-02 | 44.17 | 43.81 | ↓$0.36 (-0.82%) | 43.66 | 44.17 | 680.89K |
| 2025-12-01 | 44.20 | 44.14 | ↓$0.06 (-0.14%) | 44.11 | 44.48 | 1.78M |
| 2025-11-28 | 44.02 | 44.26 | ↑$0.24 (0.55%) | 44.02 | 44.32 | 229.92K |
| 2025-11-26 | 43.76 | 44.02 | ↑$0.26 (0.59%) | 43.76 | 44.20 | 1M |
| 2025-11-25 | 43.45 | 43.79 | ↑$0.34 (0.78%) | 43.45 | 43.85 | 715.08K |
| 2025-11-24 | 43.56 | 43.39 | ↓$0.17 (-0.39%) | 43.24 | 43.60 | 2.78M |
| 2025-11-21 | 42.91 | 43.48 | ↑$0.57 (1.33%) | 42.89 | 43.76 | 835.42K |
| 2025-11-20 | 43.22 | 42.79 | ↓$0.43 (-0.99%) | 42.75 | 43.42 | 2.54M |
| 2025-11-19 | 43.28 | 43.09 | ↓$0.19 (-0.44%) | 42.94 | 43.30 | 1.94M |
| 2025-11-18 | 43.23 | 43.57 | ↑$0.34 (0.79%) | 43.13 | 43.74 | 0.91M |
| 2025-11-17 | 43.61 | 43.21 | ↓$0.40 (-0.92%) | 43.15 | 43.77 | 3.27M |
| 2025-11-14 | 43.73 | 43.63 | ↓$0.10 (-0.23%) | 43.28 | 43.80 | 0.96M |
| 2025-11-13 | 43.66 | 43.70 | ↑$0.04 (0.09%) | 43.62 | 44.05 | 575.53K |
| 2025-11-12 | 43.67 | 43.68 | ↑$0.01 (0.02%) | 43.65 | 43.81 | 429.28K |
| 2025-11-11 | 43.15 | 43.67 | ↑$0.52 (1.21%) | 43.15 | 43.75 | 644.56K |
| 2025-11-10 | 43.00 | 42.98 | ↓$0.02 (-0.05%) | 42.61 | 43.08 | 753.34K |
| 2025-11-07 | 42.56 | 42.96 | ↑$0.40 (0.94%) | 42.49 | 42.96 | 786.30K |
| 2025-11-06 | 42.43 | 42.48 | ↑$0.05 (0.12%) | 42.40 | 42.68 | 804.54K |
| 2025-11-05 | 42.30 | 42.45 | ↑$0.15 (0.35%) | 42.25 | 42.59 | 1.13M |
| 2025-11-04 | 42.24 | 42.28 | ↑$0.04 (0.09%) | 42.15 | 42.40 | 1.01M |
| 2025-11-03 | 42.69 | 42.38 | ↓$0.31 (-0.73%) | 42.10 | 42.69 | 630.89K |
| 2025-10-31 | 42.42 | 42.76 | ↑$0.34 (0.80%) | 42.32 | 42.88 | 851.67K |
| 2025-10-30 | 42.59 | 42.53 | ↓$0.06 (-0.14%) | 42.50 | 42.89 | 0.92M |
| 2025-10-29 | 43.23 | 42.95 | ↓$0.28 (-0.65%) | 42.82 | 43.36 | 0.96M |
| 2025-10-28 | 43.46 | 43.19 | ↓$0.27 (-0.62%) | 43.15 | 43.46 | 1.74M |
| 2025-10-27 | 43.32 | 43.34 | ↑$0.02 (0.05%) | 43.22 | 43.38 | 670.31K |
| 2025-10-24 | 43.33 | 43.26 | ↓$0.07 (-0.16%) | 43.24 | 43.45 | 538.20K |
Create an account or log in to view more rows.
$FDL recovery hasn’t even started yet.. imo
$FDL cup and handle dont play
$FDL Algorithms are playing games
$FDL This stock is the golden ticket.
$FDL This is how I feel everyday holding this gem.
$FDL Don't like that...
$FDL gets me every time lol
$FDL rocket fuel tanks are full. Gonna shoot to the stars
$FDL holy fuck
$FDL watch for another rejection up here