First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data
40.49 ↑0.40 (1.00%)
As of July 26, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, FDL is up 0.24% a day on average. There have been 17 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 13 days where FDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 40.22 | 40.49 | ↑$0.27 (0.67%) | 40.15 | 40.57 | 523.23K |
| 2024-07-25 | 39.71 | 40.09 | ↑$0.38 (0.96%) | 39.71 | 40.47 | 839.01K |
| 2024-07-24 | 39.53 | 39.69 | ↑$0.16 (0.40%) | 39.41 | 39.85 | 433.27K |
| 2024-07-23 | 39.57 | 39.47 | ↓$0.10 (-0.25%) | 39.43 | 39.65 | 242.66K |
| 2024-07-22 | 39.81 | 39.79 | ↓$0.02 (-0.05%) | 39.46 | 39.84 | 364.71K |
| 2024-07-19 | 40.19 | 39.91 | ↓$0.28 (-0.70%) | 39.83 | 40.19 | 257.36K |
| 2024-07-18 | 40.22 | 40.10 | ↓$0.12 (-0.30%) | 40.07 | 40.77 | 406.57K |
| 2024-07-17 | 39.71 | 40.43 | ↑$0.72 (1.81%) | 39.71 | 40.48 | 552.72K |
| 2024-07-16 | 39.27 | 39.74 | ↑$0.47 (1.20%) | 39.23 | 39.74 | 334.99K |
| 2024-07-15 | 39.13 | 39.18 | ↑$0.05 (0.13%) | 39.11 | 39.33 | 335.26K |
| 2024-07-12 | 38.86 | 39.07 | ↑$0.21 (0.54%) | 38.83 | 39.23 | 567.60K |
| 2024-07-11 | 38.31 | 38.75 | ↑$0.44 (1.15%) | 38.30 | 38.78 | 478.33K |
| 2024-07-10 | 37.85 | 38.18 | ↑$0.33 (0.87%) | 37.81 | 38.19 | 303.09K |
| 2024-07-09 | 37.67 | 37.77 | ↑$0.10 (0.27%) | 37.56 | 37.97 | 489.50K |
| 2024-07-08 | 37.71 | 37.74 | ↑$0.03 (0.08%) | 37.61 | 37.87 | 285.75K |
| 2024-07-05 | 37.68 | 37.66 | ↓$0.02 (-0.05%) | 37.49 | 37.70 | 262.70K |
| 2024-07-03 | 37.88 | 37.68 | ↓$0.20 (-0.53%) | 37.68 | 38.03 | 165.30K |
| 2024-07-02 | 37.92 | 37.84 | ↓$0.08 (-0.21%) | 37.68 | 37.93 | 387.23K |
| 2024-07-01 | 38.04 | 37.90 | ↓$0.14 (-0.37%) | 37.84 | 38.35 | 0.91M |
| 2024-06-28 | 37.76 | 37.93 | ↑$0.17 (0.45%) | 37.72 | 37.99 | 620.60K |
| 2024-06-27 | 37.70 | 37.64 | ↓$0.06 (-0.16%) | 37.47 | 37.70 | 393.59K |
| 2024-06-26 | 38.21 | 38.19 | ↓$0.02 (-0.05%) | 38.06 | 38.26 | 332.25K |
| 2024-06-25 | 38.70 | 38.30 | ↓$0.40 (-1.03%) | 38.24 | 38.70 | 434.72K |
| 2024-06-24 | 38.27 | 38.72 | ↑$0.45 (1.18%) | 38.27 | 38.79 | 346.54K |
| 2024-06-21 | 38.19 | 38.08 | ↓$0.11 (-0.29%) | 37.97 | 38.21 | 382.79K |
| 2024-06-20 | 37.85 | 38.16 | ↑$0.31 (0.82%) | 37.75 | 38.25 | 598.64K |
| 2024-06-18 | 37.66 | 37.89 | ↑$0.23 (0.61%) | 37.65 | 37.96 | 546.10K |
| 2024-06-17 | 37.53 | 37.67 | ↑$0.14 (0.37%) | 37.35 | 37.72 | 318.97K |
| 2024-06-14 | 37.59 | 37.60 | ↑$0.01 (0.03%) | 37.38 | 37.67 | 394.25K |
| 2024-06-13 | 37.86 | 37.74 | ↓$0.12 (-0.32%) | 37.54 | 37.86 | 465.31K |
Create an account or log in to view more rows.
$FDL holy fuck
$FDL watch for another rejection up here
$FDL bear trap
$FDL buy the fear
$FDL the trend is your friend
until the end.
$FDL who here can't stand the CEO?
$FDL cup and handle!
$FDL day trade is ok to buy here but sell later
$FDL Be patient !!
$FDL headed back to all time highs shortly