First Trust Dow Jones Select MicroCap Index Fund (FDM) Historical Stock Data
59.03 ↑0.28 (0.48%)
As of January 27, 2023, 9:31am EST.
Historical Data
In the past 30 trading days, FDM is up 0.06% a day on average. There have been 17 days where First Trust Dow Jones Select MicroCap Index Fund closed green and 13 days where FDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 59.02 | 58.75 | ↓$0.27 (-0.47%) | 58.38 | 59.02 | 2.91K |
| 2023-01-25 | 58.00 | 58.97 | ↑$0.97 (1.67%) | 58.00 | 58.97 | 3.40K |
| 2023-01-24 | 58.79 | 58.68 | ↓$0.11 (-0.19%) | 58.68 | 58.83 | 873 |
| 2023-01-23 | 58.23 | 58.81 | ↑$0.58 (1.00%) | 58.23 | 58.81 | 3.27K |
| 2023-01-20 | 57.77 | 58.23 | ↑$0.46 (0.79%) | 57.34 | 58.23 | 4.63K |
| 2023-01-19 | 57.29 | 57.36 | ↑$0.07 (0.13%) | 56.97 | 57.49 | 3.43K |
| 2023-01-18 | 59.06 | 57.76 | ↓$1.30 (-2.20%) | 57.76 | 59.21 | 4.95K |
| 2023-01-17 | 58.83 | 58.87 | ↑$0.04 (0.07%) | 58.71 | 59.18 | 17.54K |
| 2023-01-13 | 58.17 | 58.87 | ↑$0.70 (1.20%) | 58.17 | 59.02 | 68.25K |
| 2023-01-12 | 58.07 | 58.64 | ↑$0.57 (0.98%) | 57.95 | 58.83 | 14.27K |
| 2023-01-11 | 57.82 | 57.83 | ↑$0.01 (0.02%) | 57.70 | 57.88 | 12.43K |
| 2023-01-10 | 56.77 | 57.29 | ↑$0.52 (0.92%) | 56.77 | 57.46 | 6.64K |
| 2023-01-09 | 57.20 | 56.62 | ↓$0.58 (-1.01%) | 56.62 | 57.31 | 28.04K |
| 2023-01-06 | 55.88 | 56.84 | ↑$0.96 (1.72%) | 55.78 | 56.84 | 14.75K |
| 2023-01-05 | 55.21 | 55.27 | ↑$0.06 (0.10%) | 55.20 | 55.51 | 4.72K |
| 2023-01-04 | 55.49 | 55.92 | ↑$0.43 (0.77%) | 55.49 | 56.18 | 5.59K |
| 2023-01-03 | 55.90 | 55.24 | ↓$0.66 (-1.18%) | 55.02 | 55.97 | 19K |
| 2022-12-30 | 55.52 | 55.49 | ↓$0.03 (-0.05%) | 55.18 | 55.52 | 8.57K |
| 2022-12-29 | 55.11 | 55.68 | ↑$0.57 (1.04%) | 55.11 | 55.72 | 12.77K |
| 2022-12-28 | 55.58 | 54.45 | ↓$1.13 (-2.03%) | 54.45 | 55.58 | 5.43K |
| 2022-12-27 | 55.38 | 55.36 | ↓$0.02 (-0.03%) | 55.28 | 55.56 | 5.78K |
| 2022-12-23 | 55.11 | 55.43 | ↑$0.32 (0.58%) | 55.01 | 55.53 | 13.34K |
| 2022-12-22 | 55.38 | 55.30 | ↓$0.08 (-0.14%) | 54.83 | 55.38 | 7.67K |
| 2022-12-21 | 55.80 | 56.16 | ↑$0.36 (0.65%) | 55.80 | 56.36 | 9.62K |
| 2022-12-20 | 55.07 | 55.58 | ↑$0.51 (0.93%) | 55.07 | 55.65 | 95.62K |
| 2022-12-19 | 55.99 | 55.36 | ↓$0.63 (-1.12%) | 55.19 | 56.00 | 29.57K |
| 2022-12-16 | 55.38 | 55.85 | ↑$0.47 (0.86%) | 55.38 | 55.85 | 8.58K |
| 2022-12-15 | 56.27 | 55.77 | ↓$0.50 (-0.88%) | 55.75 | 56.41 | 30.78K |
| 2022-12-14 | 57.37 | 57.16 | ↓$0.21 (-0.37%) | 56.95 | 57.66 | 2.69K |
| 2022-12-13 | 58.41 | 57.26 | ↓$1.15 (-1.97%) | 57.15 | 58.42 | 84.55K |
Create an account or log in to view more rows.
$FDM lfg!!! So much movement ! Buy n hodl!
$FDM hmm...
$FDM super bullish
$FDM gonna come down hard today
$FDM Buy the dip
$FDM Holding Strong since January ??????????
$FDM buy the dip…smfh
$FDM don’t be boring today beast
$FDM Buy it up so it crashes harder in the next two trading days
$FDM oversold