First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data
37.67 ↓0.21 (-0.55%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, FDL is up 0.09% a day on average. There have been 19 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 11 days where FDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 37.76 | 37.67 | ↓$0.09 (-0.24%) | 37.47 | 37.76 | 0.98M |
| 2023-02-03 | 37.97 | 37.88 | ↓$0.09 (-0.24%) | 37.78 | 38.09 | 0.98M |
| 2023-02-02 | 38.11 | 38.04 | ↓$0.07 (-0.18%) | 37.77 | 38.22 | 2.39M |
| 2023-02-01 | 37.88 | 38.06 | ↑$0.18 (0.48%) | 37.49 | 38.32 | 1.34M |
| 2023-01-31 | 37.48 | 37.96 | ↑$0.48 (1.28%) | 37.36 | 37.97 | 1.18M |
| 2023-01-30 | 37.58 | 37.46 | ↓$0.12 (-0.32%) | 37.44 | 37.76 | 1.82M |
| 2023-01-27 | 37.73 | 37.74 | ↑$0.01 (0.03%) | 37.61 | 37.90 | 696.57K |
| 2023-01-26 | 37.63 | 37.76 | ↑$0.13 (0.35%) | 37.40 | 37.78 | 1.05M |
| 2023-01-25 | 37.23 | 37.48 | ↑$0.25 (0.67%) | 37.08 | 37.48 | 1.01M |
| 2023-01-24 | 37.31 | 37.42 | ↑$0.11 (0.29%) | 37.05 | 37.52 | 1.40M |
| 2023-01-23 | 37.41 | 37.49 | ↑$0.08 (0.21%) | 37.34 | 37.76 | 1.12M |
| 2023-01-20 | 37.01 | 37.28 | ↑$0.27 (0.73%) | 36.68 | 37.31 | 1.04M |
| 2023-01-19 | 36.74 | 36.84 | ↑$0.10 (0.27%) | 36.61 | 37.03 | 2.28M |
| 2023-01-18 | 37.71 | 36.87 | ↓$0.84 (-2.23%) | 36.85 | 37.71 | 2.10M |
| 2023-01-17 | 37.98 | 37.69 | ↓$0.29 (-0.76%) | 37.63 | 38.04 | 855.53K |
| 2023-01-13 | 37.76 | 37.96 | ↑$0.20 (0.53%) | 37.55 | 38.01 | 1.36M |
| 2023-01-12 | 37.91 | 37.93 | ↑$0.02 (0.05%) | 37.70 | 38.09 | 1.74M |
| 2023-01-11 | 37.85 | 37.77 | ↓$0.08 (-0.21%) | 37.44 | 37.87 | 842.35K |
| 2023-01-10 | 37.54 | 37.66 | ↑$0.12 (0.32%) | 37.26 | 37.66 | 626.61K |
| 2023-01-09 | 37.84 | 37.45 | ↓$0.39 (-1.03%) | 37.42 | 37.86 | 1.19M |
| 2023-01-06 | 37.24 | 37.66 | ↑$0.42 (1.13%) | 37.15 | 37.77 | 1.25M |
| 2023-01-05 | 36.79 | 36.87 | ↑$0.08 (0.22%) | 36.58 | 36.97 | 1.07M |
| 2023-01-04 | 36.62 | 36.92 | ↑$0.30 (0.82%) | 36.55 | 37.09 | 1.35M |
| 2023-01-03 | 36.68 | 36.49 | ↓$0.19 (-0.52%) | 36.22 | 36.80 | 1.21M |
| 2022-12-30 | 36.45 | 36.56 | ↑$0.11 (0.30%) | 36.25 | 36.58 | 1.39M |
| 2022-12-29 | 36.31 | 36.59 | ↑$0.28 (0.77%) | 36.31 | 36.67 | 1.26M |
| 2022-12-28 | 36.76 | 36.22 | ↓$0.54 (-1.47%) | 36.18 | 36.82 | 1.49M |
| 2022-12-27 | 36.59 | 36.73 | ↑$0.14 (0.38%) | 36.44 | 36.79 | 1.22M |
| 2022-12-23 | 36.12 | 36.49 | ↑$0.37 (1.02%) | 36.04 | 36.49 | 0.94M |
| 2022-12-22 | 36.51 | 36.48 | ↓$0.03 (-0.08%) | 35.91 | 36.57 | 1.04M |
Create an account or log in to view more rows.
$FDL free to hold
$FDL holy fuck
$FDL oversold! Buy the dip
$FDL How can this stock move so little? Damn
$FDL now I buy
$FDL Keep up the pressure.
$FDL Not Selling
Hodling for thousands!
$FDL holy fuck
$FDL Algorithms are playing games
$FDL Market is going to crash hard tomorrow.