First Trust Dow Jones Select MicroCap Index Fund (FDM) Historical Stock Data
66.89 ↑0.71 (1.08%)
As of July 24, 2024, 10:50am EST.
Historical Data
In the past 30 trading days, FDM is up 0.16% a day on average. There have been 18 days where First Trust Dow Jones Select MicroCap Index Fund closed green and 12 days where FDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 66.92 | 66.89 | ↓$0.03 (-0.05%) | 66.34 | 66.92 | 2.03K |
| 2024-07-25 | 65.81 | 66.17 | ↑$0.37 (0.56%) | 65.81 | 66.59 | 1.99K |
| 2024-07-24 | 66.45 | 65.10 | ↓$1.35 (-2.03%) | 65.10 | 66.45 | 3.27K |
| 2024-07-23 | 65.05 | 66.35 | ↑$1.30 (1.99%) | 65.05 | 66.65 | 2.51K |
| 2024-07-22 | 64.23 | 65.48 | ↑$1.25 (1.95%) | 64.00 | 65.48 | 3.76K |
| 2024-07-19 | 64.69 | 64.05 | ↓$0.64 (-1.00%) | 64.02 | 64.69 | 3.40K |
| 2024-07-18 | 65.48 | 64.31 | ↓$1.17 (-1.79%) | 64.27 | 65.87 | 3.20K |
| 2024-07-17 | 65.76 | 65.61 | ↓$0.14 (-0.21%) | 65.50 | 66.28 | 2.63K |
| 2024-07-16 | 64.20 | 65.99 | ↑$1.79 (2.79%) | 64.20 | 66.05 | 2.90K |
| 2024-07-15 | 62.62 | 63.53 | ↑$0.91 (1.45%) | 62.62 | 64.03 | 2.77K |
| 2024-07-12 | 62.60 | 62.33 | ↓$0.27 (-0.44%) | 62.31 | 62.71 | 4.63K |
| 2024-07-11 | 60.58 | 61.88 | ↑$1.30 (2.15%) | 60.54 | 61.88 | 4.01K |
| 2024-07-10 | 58.78 | 59.51 | ↑$0.73 (1.24%) | 58.75 | 59.52 | 2.36K |
| 2024-07-09 | 58.86 | 58.44 | ↓$0.42 (-0.71%) | 58.43 | 58.86 | 3.68K |
| 2024-07-08 | 58.70 | 58.85 | ↑$0.15 (0.26%) | 58.70 | 59.29 | 2.89K |
| 2024-07-05 | 59.58 | 58.46 | ↓$1.12 (-1.87%) | 58.40 | 59.58 | 2.02K |
| 2024-07-03 | 59.60 | 59.62 | ↑$0.02 (0.04%) | 59.60 | 59.97 | 11.23K |
| 2024-07-02 | 59.28 | 59.52 | ↑$0.24 (0.41%) | 59.22 | 59.52 | 5.70K |
| 2024-07-01 | 60.22 | 59.20 | ↓$1.02 (-1.70%) | 59.18 | 60.22 | 3.97K |
| 2024-06-28 | 59.42 | 59.94 | ↑$0.52 (0.88%) | 59.42 | 60.01 | 17.32K |
| 2024-06-27 | 58.84 | 59.04 | ↑$0.20 (0.34%) | 58.80 | 59.04 | 3.68K |
| 2024-06-26 | 58.94 | 59.33 | ↑$0.40 (0.67%) | 58.88 | 59.33 | 4.88K |
| 2024-06-25 | 59.16 | 59.18 | ↑$0.02 (0.04%) | 59.16 | 59.20 | 1.13K |
| 2024-06-24 | 59.69 | 59.63 | ↓$0.06 (-0.10%) | 59.56 | 59.82 | 10.60K |
| 2024-06-21 | 59.08 | 59.19 | ↑$0.11 (0.19%) | 59.08 | 59.35 | 6.14K |
| 2024-06-20 | 59.52 | 59.55 | ↑$0.03 (0.05%) | 59.35 | 59.85 | 18.05K |
| 2024-06-18 | 59.83 | 59.65 | ↓$0.18 (-0.31%) | 59.65 | 59.87 | 2.17K |
| 2024-06-17 | 59.05 | 59.72 | ↑$0.67 (1.14%) | 58.93 | 59.72 | 2.82K |
| 2024-06-14 | 59.95 | 59.27 | ↓$0.68 (-1.14%) | 59.25 | 59.98 | 2.22K |
| 2024-06-13 | 60.45 | 60.54 | ↑$0.10 (0.16%) | 60.11 | 60.54 | 2.88K |
Create an account or log in to view more rows.
$FDM shaking weak hands that’s all
$FDM to the moon!!! lfG
$FDM ADDING MORE…
$FDM I like it
$FDM Green today if ya buy
$FDM I like the stock!
$FDM who here can't stand the CEO?
$FDM Powell save me
$FDM up we go
$FDM who here can't stand the CEO?