First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data
38.48 ↑0.28 (0.73%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDL is up 0.20% a day on average. There have been 22 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 8 days where FDL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 38.26 | 38.48 | ↑$0.22 (0.58%) | 38.24 | 38.54 | 606.51K |
2024-03-27 | 37.68 | 38.20 | ↑$0.52 (1.38%) | 37.68 | 38.20 | 0.97M |
2024-03-26 | 37.77 | 37.56 | ↓$0.21 (-0.56%) | 37.54 | 37.81 | 448.39K |
2024-03-25 | 37.59 | 37.69 | ↑$0.10 (0.27%) | 37.59 | 37.88 | 324.85K |
2024-03-22 | 37.91 | 37.59 | ↓$0.32 (-0.84%) | 37.58 | 37.99 | 247.55K |
2024-03-21 | 37.77 | 37.87 | ↑$0.10 (0.26%) | 37.71 | 37.99 | 382.14K |
2024-03-20 | 37.69 | 38.01 | ↑$0.32 (0.85%) | 37.59 | 38.07 | 628.39K |
2024-03-19 | 37.60 | 37.76 | ↑$0.16 (0.43%) | 37.59 | 37.79 | 463.41K |
2024-03-18 | 37.57 | 37.60 | ↑$0.03 (0.08%) | 37.32 | 37.65 | 546.36K |
2024-03-15 | 37.38 | 37.47 | ↑$0.09 (0.24%) | 37.38 | 37.71 | 1.03M |
2024-03-14 | 37.79 | 37.54 | ↓$0.25 (-0.66%) | 37.34 | 37.79 | 655.80K |
2024-03-13 | 37.70 | 37.79 | ↑$0.09 (0.24%) | 37.70 | 37.99 | 847.73K |
2024-03-12 | 37.63 | 37.60 | ↓$0.03 (-0.08%) | 37.46 | 37.71 | 445.82K |
2024-03-11 | 37.18 | 37.52 | ↑$0.34 (0.91%) | 37.18 | 37.53 | 673.05K |
2024-03-08 | 37.25 | 37.22 | ↓$0.03 (-0.08%) | 37.17 | 37.39 | 739.93K |
2024-03-07 | 37.22 | 37.14 | ↓$0.08 (-0.21%) | 37.10 | 37.38 | 574.11K |
2024-03-06 | 37.02 | 37.08 | ↑$0.06 (0.16%) | 36.89 | 37.22 | 1.05M |
2024-03-05 | 36.49 | 36.82 | ↑$0.33 (0.90%) | 36.49 | 37.03 | 818.74K |
2024-03-04 | 36.51 | 36.57 | ↑$0.06 (0.16%) | 36.43 | 36.66 | 744.40K |
2024-03-01 | 36.43 | 36.53 | ↑$0.10 (0.27%) | 36.26 | 36.54 | 701.95K |
2024-02-29 | 36.50 | 36.41 | ↓$0.09 (-0.25%) | 36.35 | 36.61 | 551.66K |
2024-02-28 | 36.34 | 36.34 | ↑$0.00 (0.00%) | 36.28 | 36.50 | 555.91K |
2024-02-27 | 36.31 | 36.37 | ↑$0.06 (0.17%) | 36.19 | 36.40 | 540.49K |
2024-02-26 | 36.57 | 36.27 | ↓$0.30 (-0.82%) | 36.25 | 36.64 | 786.38K |
2024-02-23 | 36.57 | 36.66 | ↑$0.09 (0.25%) | 36.49 | 36.82 | 545.09K |
2024-02-22 | 36.43 | 36.57 | ↑$0.14 (0.38%) | 36.27 | 36.63 | 682.57K |
2024-02-21 | 36.31 | 36.49 | ↑$0.18 (0.50%) | 36.18 | 36.49 | 1.01M |
2024-02-20 | 36.32 | 36.33 | ↑$0.01 (0.03%) | 36.26 | 36.60 | 1M |
2024-02-16 | 36.42 | 36.46 | ↑$0.04 (0.11%) | 36.24 | 36.62 | 1.07M |
2024-02-15 | 36.03 | 36.51 | ↑$0.48 (1.33%) | 36.01 | 36.53 | 1.45M |
Create an account or log in to view more rows.
$FDL day trade is ok to buy here but sell later
$FDL Be patient !!
$FDL headed back to all time highs shortly
$FDL every dip gets bought up.
$FDL just fucking go already jeesh
$FDL puts r going to print tomorrow
$FDL Time to buy here
$FDL buying time
added
$FDL free to hold
$FDL holy fuck