First Trust Dow Jones Global Select Dividend Index Fund (FGD) Historical Stock Data
22.63 ↑0.05 (0.20%)
As of Market Close on August 11th, 2022.
Historical Data
In the past 30 trading days, FGD is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2022-08-11 | 22.77 | 22.63 | ↓$0.14 (-0.63%) | 22.60 | 22.78 | 173.07K |
| 2022-08-10 | 22.47 | 22.58 | ↑$0.11 (0.49%) | 22.45 | 22.60 | 78.50K |
| 2022-08-09 | 22.13 | 22.09 | ↓$0.04 (-0.18%) | 22.04 | 22.16 | 56.68K |
| 2022-08-08 | 22.07 | 22.08 | ↑$0.01 (0.05%) | 22.05 | 22.20 | 66.74K |
| 2022-08-05 | 21.83 | 21.98 | ↑$0.15 (0.69%) | 21.83 | 21.99 | 71.29K |
| 2022-08-04 | 21.94 | 21.95 | ↑$0.01 (0.05%) | 21.89 | 21.98 | 166.20K |
| 2022-08-03 | 21.84 | 21.92 | ↑$0.08 (0.37%) | 21.80 | 21.94 | 154.57K |
| 2022-08-02 | 21.88 | 21.70 | ↓$0.18 (-0.82%) | 21.68 | 21.89 | 156.75K |
| 2022-08-01 | 22.01 | 21.97 | ↓$0.04 (-0.17%) | 21.92 | 22.07 | 112.74K |
| 2022-07-29 | 21.85 | 22.07 | ↑$0.22 (1.01%) | 21.83 | 22.07 | 70.83K |
| 2022-07-28 | 21.77 | 21.87 | ↑$0.10 (0.46%) | 21.61 | 21.87 | 71.53K |
| 2022-07-27 | 21.54 | 21.76 | ↑$0.22 (1.02%) | 21.47 | 21.80 | 65.22K |
| 2022-07-26 | 21.53 | 21.43 | ↓$0.10 (-0.46%) | 21.40 | 21.53 | 88.40K |
| 2022-07-25 | 21.56 | 21.61 | ↑$0.05 (0.24%) | 21.55 | 21.66 | 118.94K |
| 2022-07-22 | 21.52 | 21.43 | ↓$0.09 (-0.42%) | 21.32 | 21.56 | 51K |
| 2022-07-21 | 21.33 | 21.51 | ↑$0.18 (0.84%) | 21.25 | 21.51 | 135.79K |
| 2022-07-20 | 21.44 | 21.38 | ↓$0.06 (-0.28%) | 21.27 | 21.47 | 59.01K |
| 2022-07-19 | 21.28 | 21.47 | ↑$0.19 (0.89%) | 21.28 | 21.51 | 85.11K |
| 2022-07-18 | 21.04 | 20.96 | ↓$0.08 (-0.38%) | 20.92 | 21.18 | 63.82K |
| 2022-07-15 | 20.73 | 20.76 | ↑$0.03 (0.14%) | 20.59 | 20.78 | 142.90K |
| 2022-07-14 | 20.53 | 20.60 | ↑$0.06 (0.32%) | 20.34 | 20.62 | 95.43K |
| 2022-07-13 | 20.86 | 20.99 | ↑$0.13 (0.62%) | 20.86 | 21.09 | 39.36K |
| 2022-07-12 | 21.00 | 21.06 | ↑$0.06 (0.29%) | 21.00 | 21.22 | 93.30K |
| 2022-07-11 | 21.12 | 21.03 | ↓$0.09 (-0.44%) | 21.02 | 21.15 | 67.30K |
| 2022-07-08 | 21.37 | 21.43 | ↑$0.06 (0.28%) | 21.31 | 21.50 | 48.48K |
| 2022-07-07 | 21.17 | 21.31 | ↑$0.14 (0.66%) | 21.17 | 21.32 | 72K |
| 2022-07-06 | 20.97 | 20.96 | ↓$0.01 (-0.05%) | 20.80 | 21.01 | 51.90K |
| 2022-07-05 | 21.12 | 21.19 | ↑$0.07 (0.33%) | 20.92 | 21.20 | 112.15K |
| 2022-07-01 | 21.59 | 21.82 | ↑$0.23 (1.07%) | 21.45 | 21.82 | 59.17K |
| 2022-06-30 | 21.50 | 21.74 | ↑$0.24 (1.12%) | 21.40 | 21.79 | 86.32K |
Create an account or log in to view more rows.
$FGD market starting to dump
$FGD let it ride
$FGD go green today and we gap up tomrrow
$FGD Pack it up boys.
$FGD take what we can get
$FGD bounce back baby
$FGD due for a spike!
$FGD never selling
$FGD go to the bathroom
come back to green! I like it!
$FGD When in doubt
zoom out. ??