First Trust Dow Jones Global Select Dividend Index Fund (FGD) Historical Stock Data
29.99 ↓0.77 (-2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGD is up 0.19% a day on average. There have been 20 days where First Trust Dow Jones Global Select Dividend Index Fund closed green and 10 days where FGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 30.13 | 29.99 | ↓$0.14 (-0.46%) | 29.90 | 30.16 | 95.14K |
| 2025-12-11 | 30.66 | 30.76 | ↑$0.10 (0.33%) | 30.66 | 30.79 | 69.72K |
| 2025-12-10 | 30.32 | 30.62 | ↑$0.30 (0.99%) | 30.31 | 30.65 | 111.21K |
| 2025-12-09 | 30.38 | 30.44 | ↑$0.06 (0.20%) | 30.37 | 30.51 | 142.37K |
| 2025-12-08 | 30.51 | 30.39 | ↓$0.12 (-0.39%) | 30.31 | 30.51 | 91.64K |
| 2025-12-05 | 30.52 | 30.55 | ↑$0.03 (0.10%) | 30.50 | 30.60 | 83.59K |
| 2025-12-04 | 30.47 | 30.46 | ↓$0.01 (-0.03%) | 30.40 | 30.50 | 88.23K |
| 2025-12-03 | 30.48 | 30.51 | ↑$0.03 (0.10%) | 30.48 | 30.69 | 119.40K |
| 2025-12-02 | 30.46 | 30.53 | ↑$0.07 (0.23%) | 30.41 | 30.54 | 93.27K |
| 2025-12-01 | 30.24 | 30.18 | ↓$0.06 (-0.20%) | 30.17 | 30.34 | 84.68K |
| 2025-11-28 | 30.03 | 30.22 | ↑$0.19 (0.63%) | 30.03 | 30.22 | 28.74K |
| 2025-11-26 | 29.81 | 30.14 | ↑$0.33 (1.11%) | 29.81 | 30.20 | 122.80K |
| 2025-11-25 | 29.41 | 29.79 | ↑$0.38 (1.29%) | 29.38 | 29.79 | 173.68K |
| 2025-11-24 | 29.07 | 29.18 | ↑$0.11 (0.38%) | 29.06 | 29.23 | 125.52K |
| 2025-11-21 | 28.88 | 29.16 | ↑$0.28 (0.97%) | 28.87 | 29.21 | 180.41K |
| 2025-11-20 | 29.25 | 28.79 | ↓$0.46 (-1.57%) | 28.77 | 29.41 | 114.56K |
| 2025-11-19 | 29.17 | 29.09 | ↓$0.08 (-0.27%) | 28.97 | 29.23 | 136.75K |
| 2025-11-18 | 29.13 | 29.22 | ↑$0.09 (0.31%) | 29.07 | 29.29 | 208.83K |
| 2025-11-17 | 29.61 | 29.45 | ↓$0.16 (-0.54%) | 29.35 | 29.66 | 107.84K |
| 2025-11-14 | 29.69 | 29.86 | ↑$0.17 (0.57%) | 29.66 | 29.87 | 241.57K |
| 2025-11-13 | 30.10 | 29.91 | ↓$0.19 (-0.63%) | 29.87 | 30.13 | 109.70K |
| 2025-11-12 | 30.00 | 30.05 | ↑$0.05 (0.17%) | 30.00 | 30.08 | 112.40K |
| 2025-11-11 | 29.75 | 29.82 | ↑$0.07 (0.24%) | 29.72 | 29.84 | 98.54K |
| 2025-11-10 | 29.61 | 29.75 | ↑$0.14 (0.47%) | 29.53 | 29.78 | 65.92K |
| 2025-11-07 | 29.10 | 29.30 | ↑$0.20 (0.69%) | 29.02 | 29.31 | 193.55K |
| 2025-11-06 | 29.27 | 29.22 | ↓$0.05 (-0.17%) | 29.10 | 29.31 | 186.21K |
| 2025-11-05 | 28.84 | 29.13 | ↑$0.29 (1.01%) | 28.84 | 29.17 | 279.69K |
| 2025-11-04 | 28.77 | 28.79 | ↑$0.02 (0.07%) | 28.75 | 28.89 | 116.78K |
| 2025-11-03 | 29.08 | 29.12 | ↑$0.04 (0.12%) | 28.95 | 29.13 | 76.17K |
| 2025-10-31 | 29.05 | 29.03 | ↓$0.02 (-0.07%) | 28.95 | 29.08 | 336.29K |
Create an account or log in to view more rows.
$FGD Mindset is key
$FGD why is this not moving lol
$FGD it begins tomorrow
$FGD bought more
$FGD Let it go...
$FGD Free money indeed??
$FGD what happened?
$FGD -
Buy
buy
buy!
$FGD my put options are fine
$FGD Tomorrow