First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data
44.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDL is up 0.06% a day on average. There have been 15 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 15 days where FDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 44.32 | 44.20 | ↓$0.12 (-0.27%) | 44.18 | 44.36 | 678.12K |
| 2025-12-22 | 44.12 | 44.32 | ↑$0.20 (0.45%) | 44.11 | 44.37 | 554.37K |
| 2025-12-19 | 44.16 | 44.05 | ↓$0.11 (-0.25%) | 44.00 | 44.25 | 667.53K |
| 2025-12-18 | 44.25 | 44.15 | ↓$0.10 (-0.23%) | 44.06 | 44.42 | 414.88K |
| 2025-12-17 | 44.11 | 44.34 | ↑$0.23 (0.52%) | 44.08 | 44.40 | 630.77K |
| 2025-12-16 | 44.48 | 44.01 | ↓$0.47 (-1.06%) | 43.85 | 44.48 | 721.07K |
| 2025-12-15 | 44.52 | 44.52 | ↑$0.00 (0.00%) | 44.32 | 44.57 | 725.96K |
| 2025-12-12 | 44.47 | 44.38 | ↓$0.09 (-0.20%) | 44.26 | 44.53 | 492.72K |
| 2025-12-11 | 44.71 | 44.90 | ↑$0.19 (0.42%) | 44.71 | 45.02 | 588.15K |
| 2025-12-10 | 44.24 | 44.66 | ↑$0.42 (0.95%) | 44.14 | 44.73 | 568.61K |
| 2025-12-09 | 44.20 | 44.02 | ↓$0.18 (-0.41%) | 44.01 | 44.46 | 553.87K |
| 2025-12-08 | 44.29 | 44.08 | ↓$0.21 (-0.47%) | 44.04 | 44.29 | 382.95K |
| 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 |
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