First Trust Dow Jones Global Select Dividend Index Fund (FGD) Historical Stock Data
22.45 ↓0.02 (-0.09%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FGD is down -0.08% a day on average. There have been 12 days where First Trust Dow Jones Global Select Dividend Index Fund closed green and 18 days where FGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.51 | 22.47 | ↓$0.04 (-0.18%) | 22.38 | 22.51 | 37.18K |
| 2024-04-23 | 22.36 | 22.56 | ↑$0.20 (0.89%) | 22.36 | 22.58 | 45.55K |
| 2024-04-22 | 22.22 | 22.27 | ↑$0.05 (0.23%) | 22.11 | 22.34 | 53.79K |
| 2024-04-19 | 21.89 | 21.97 | ↑$0.08 (0.37%) | 21.89 | 22.01 | 30.80K |
| 2024-04-18 | 21.86 | 21.80 | ↓$0.06 (-0.27%) | 21.76 | 21.91 | 50.83K |
| 2024-04-17 | 21.81 | 21.79 | ↓$0.02 (-0.09%) | 21.71 | 21.88 | 38.11K |
| 2024-04-16 | 21.78 | 21.66 | ↓$0.12 (-0.55%) | 21.58 | 21.78 | 50.60K |
| 2024-04-15 | 22.18 | 21.89 | ↓$0.29 (-1.31%) | 21.82 | 22.19 | 51.83K |
| 2024-04-12 | 22.11 | 21.96 | ↓$0.15 (-0.68%) | 21.96 | 22.18 | 47K |
| 2024-04-11 | 22.43 | 22.37 | ↓$0.06 (-0.27%) | 22.18 | 22.43 | 63.52K |
| 2024-04-10 | 22.49 | 22.39 | ↓$0.10 (-0.44%) | 22.30 | 22.49 | 98.75K |
| 2024-04-09 | 22.84 | 22.79 | ↓$0.05 (-0.22%) | 22.69 | 22.86 | 39.99K |
| 2024-04-08 | 22.69 | 22.76 | ↑$0.07 (0.31%) | 22.69 | 22.79 | 118.63K |
| 2024-04-05 | 22.57 | 22.59 | ↑$0.02 (0.09%) | 22.45 | 22.65 | 47.57K |
| 2024-04-04 | 22.87 | 22.61 | ↓$0.26 (-1.14%) | 22.59 | 22.91 | 113.91K |
| 2024-04-03 | 22.50 | 22.67 | ↑$0.17 (0.76%) | 22.50 | 22.70 | 62.95K |
| 2024-04-02 | 22.56 | 22.55 | ↓$0.01 (-0.04%) | 22.51 | 22.60 | 55.85K |
| 2024-04-01 | 22.73 | 22.59 | ↓$0.14 (-0.62%) | 22.55 | 22.73 | 69.97K |
| 2024-03-28 | 22.75 | 22.77 | ↑$0.02 (0.09%) | 22.74 | 22.78 | 50.16K |
| 2024-03-27 | 22.52 | 22.75 | ↑$0.23 (1.02%) | 22.52 | 22.75 | 60.26K |
| 2024-03-26 | 22.58 | 22.51 | ↓$0.07 (-0.31%) | 22.51 | 22.59 | 68.51K |
| 2024-03-25 | 22.46 | 22.53 | ↑$0.06 (0.29%) | 22.46 | 22.58 | 154.55K |
| 2024-03-22 | 22.58 | 22.46 | ↓$0.12 (-0.53%) | 22.45 | 22.61 | 58.19K |
| 2024-03-21 | 22.61 | 22.60 | ↓$0.01 (-0.04%) | 22.60 | 22.71 | 199.95K |
| 2024-03-20 | 22.31 | 22.62 | ↑$0.31 (1.39%) | 22.26 | 22.64 | 101.22K |
| 2024-03-19 | 22.28 | 22.30 | ↑$0.02 (0.09%) | 22.27 | 22.37 | 163.90K |
| 2024-03-18 | 22.35 | 22.28 | ↓$0.07 (-0.31%) | 22.25 | 22.35 | 94.05K |
| 2024-03-15 | 22.44 | 22.42 | ↓$0.02 (-0.09%) | 22.36 | 22.45 | 49.22K |
| 2024-03-14 | 22.64 | 22.41 | ↓$0.23 (-1.02%) | 22.33 | 22.64 | 85.41K |
| 2024-03-13 | 22.50 | 22.56 | ↑$0.06 (0.27%) | 22.49 | 22.58 | 64.08K |
Create an account or log in to view more rows.
$FGD how long until we take off?
$FGD BUY BUY BUY
$FGD a comeback is always more fun than an all out win!!!!
$FGD bounce it!!
$FGD we back
$FGD low volume
expect flat or negative close
$FGD said y’all dumb af
$FGD There is nothing wrong with a decent pullback
$FGD this is just going to go up forever
$FGD bears haha