First Trust Dow Jones Select MicroCap Index Fund (FDM) Historical Stock Data
81.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDM is up 0.45% a day on average. There have been 21 days where First Trust Dow Jones Select MicroCap Index Fund closed green and 9 days where FDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 81.51 | 81.86 | ↑$0.35 (0.43%) | 81.51 | 81.86 | 2.76K |
| 2025-12-15 | 82.41 | 81.77 | ↓$0.64 (-0.78%) | 81.64 | 82.41 | 4.04K |
| 2025-12-12 | 82.24 | 82.04 | ↓$0.20 (-0.24%) | 81.76 | 82.24 | 6.11K |
| 2025-12-11 | 81.53 | 82.73 | ↑$1.20 (1.47%) | 81.53 | 82.73 | 9.17K |
| 2025-12-10 | 79.54 | 81.77 | ↑$2.23 (2.80%) | 79.54 | 81.77 | 5.25K |
| 2025-12-09 | 79.22 | 79.67 | ↑$0.45 (0.56%) | 79.22 | 79.94 | 8.33K |
| 2025-12-08 | 79.31 | 79.44 | ↑$0.13 (0.16%) | 79.16 | 79.47 | 12.68K |
| 2025-12-05 | 79.42 | 79.33 | ↓$0.09 (-0.11%) | 79.33 | 79.45 | 2.50K |
| 2025-12-04 | 79.28 | 79.57 | ↑$0.29 (0.37%) | 79.28 | 79.62 | 2.87K |
| 2025-12-03 | 78.24 | 79.77 | ↑$1.53 (1.96%) | 78.24 | 79.77 | 8.88K |
| 2025-12-02 | 77.89 | 77.94 | ↑$0.05 (0.06%) | 77.89 | 78.12 | 4.71K |
| 2025-12-01 | 77.11 | 77.90 | ↑$0.79 (1.02%) | 77.11 | 78.15 | 5.65K |
| 2025-11-28 | 77.93 | 77.83 | ↓$0.10 (-0.12%) | 77.83 | 78.03 | 4.04K |
| 2025-11-26 | 77.48 | 78.01 | ↑$0.53 (0.68%) | 77.48 | 78.43 | 3.69K |
| 2025-11-25 | 76.64 | 77.78 | ↑$1.14 (1.49%) | 76.64 | 77.78 | 10.85K |
| 2025-11-24 | 75.32 | 76.10 | ↑$0.78 (1.03%) | 75.32 | 76.34 | 9.83K |
| 2025-11-21 | 73.45 | 75.57 | ↑$2.12 (2.88%) | 73.45 | 75.85 | 24.42K |
| 2025-11-20 | 74.69 | 73.21 | ↓$1.48 (-1.98%) | 73.21 | 75.25 | 4.68K |
| 2025-11-19 | 74.09 | 73.75 | ↓$0.34 (-0.46%) | 73.65 | 74.09 | 5.35K |
| 2025-11-18 | 73.68 | 73.95 | ↑$0.27 (0.37%) | 73.49 | 74.04 | 4.95K |
| 2025-11-17 | 75.30 | 73.58 | ↓$1.72 (-2.28%) | 73.57 | 75.30 | 25.83K |
| 2025-11-14 | 74.73 | 75.25 | ↑$0.52 (0.70%) | 74.61 | 75.47 | 6.12K |
| 2025-11-13 | 75.91 | 75.40 | ↓$0.51 (-0.67%) | 75.26 | 76.14 | 7.46K |
| 2025-11-12 | 75.94 | 76.17 | ↑$0.23 (0.30%) | 75.94 | 76.39 | 3.09K |
| 2025-11-11 | 75.56 | 76.06 | ↑$0.50 (0.66%) | 75.55 | 76.06 | 4.50K |
| 2025-11-10 | 75.03 | 75.81 | ↑$0.78 (1.04%) | 74.76 | 75.81 | 4.96K |
| 2025-11-07 | 73.64 | 74.77 | ↑$1.13 (1.53%) | 73.64 | 74.77 | 6.89K |
| 2025-11-06 | 75.11 | 74.20 | ↓$0.91 (-1.21%) | 74.14 | 75.11 | 5.18K |
| 2025-11-05 | 73.76 | 74.95 | ↑$1.19 (1.61%) | 73.70 | 74.95 | 9.83K |
| 2025-11-04 | 73.32 | 73.38 | ↑$0.06 (0.08%) | 73.32 | 73.81 | 11.38K |
Create an account or log in to view more rows.
$FDM Overpower the algos!
$FDM Games being played here.
$FDM diversified
$FDM News Plz.....
$FDM Not Selling
Hodling for thousands!
$FDM let’s go baby!
$FDM green monday
$FDM finally a pullback
$FDM cover that shit
$FDM Overpower the algos!