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.

DateOpenCloseChangeLowHighVolume
2023-02-0637.7637.67↓$0.09 (-0.24%)37.4737.760.98M
2023-02-0337.9737.88↓$0.09 (-0.24%)37.7838.090.98M
2023-02-0238.1138.04↓$0.07 (-0.18%)37.7738.222.39M
2023-02-0137.8838.06↑$0.18 (0.48%)37.4938.321.34M
2023-01-3137.4837.96↑$0.48 (1.28%)37.3637.971.18M
2023-01-3037.5837.46↓$0.12 (-0.32%)37.4437.761.82M
2023-01-2737.7337.74↑$0.01 (0.03%)37.6137.90696.57K
2023-01-2637.6337.76↑$0.13 (0.35%)37.4037.781.05M
2023-01-2537.2337.48↑$0.25 (0.67%)37.0837.481.01M
2023-01-2437.3137.42↑$0.11 (0.29%)37.0537.521.40M
2023-01-2337.4137.49↑$0.08 (0.21%)37.3437.761.12M
2023-01-2037.0137.28↑$0.27 (0.73%)36.6837.311.04M
2023-01-1936.7436.84↑$0.10 (0.27%)36.6137.032.28M
2023-01-1837.7136.87↓$0.84 (-2.23%)36.8537.712.10M
2023-01-1737.9837.69↓$0.29 (-0.76%)37.6338.04855.53K
2023-01-1337.7637.96↑$0.20 (0.53%)37.5538.011.36M
2023-01-1237.9137.93↑$0.02 (0.05%)37.7038.091.74M
2023-01-1137.8537.77↓$0.08 (-0.21%)37.4437.87842.35K
2023-01-1037.5437.66↑$0.12 (0.32%)37.2637.66626.61K
2023-01-0937.8437.45↓$0.39 (-1.03%)37.4237.861.19M
2023-01-0637.2437.66↑$0.42 (1.13%)37.1537.771.25M
2023-01-0536.7936.87↑$0.08 (0.22%)36.5836.971.07M
2023-01-0436.6236.92↑$0.30 (0.82%)36.5537.091.35M
2023-01-0336.6836.49↓$0.19 (-0.52%)36.2236.801.21M
2022-12-3036.4536.56↑$0.11 (0.30%)36.2536.581.39M
2022-12-2936.3136.59↑$0.28 (0.77%)36.3136.671.26M
2022-12-2836.7636.22↓$0.54 (-1.47%)36.1836.821.49M
2022-12-2736.5936.73↑$0.14 (0.38%)36.4436.791.22M
2022-12-2336.1236.49↑$0.37 (1.02%)36.0436.490.94M
2022-12-2236.5136.48↓$0.03 (-0.08%)35.9136.571.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$FDL Keep up the pressure.

0 Like Report
aussie713

$FDL Algorithms are playing games

0 Like Report
graffititrain

$FDL Market is going to crash hard tomorrow.

0 Like Report