First Trust Dow Jones Global Select Dividend Index Fund (FGD) Historical Stock Data
20.61 ↓0.08 (-0.39%)
As of September 29, 2023, 12:04pm EST.
Historical Data
In the past 30 trading days, FGD is down -0.21% a day on average. There have been 9 days where First Trust Dow Jones Global Select Dividend Index Fund closed green and 21 days where FGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 20.88 | 20.61 | ↓$0.27 (-1.29%) | 20.60 | 20.88 | 101.23K |
| 2023-09-28 | 20.60 | 20.69 | ↑$0.09 (0.44%) | 20.56 | 20.74 | 148.71K |
| 2023-09-27 | 20.67 | 20.54 | ↓$0.13 (-0.63%) | 20.43 | 20.68 | 98.18K |
| 2023-09-26 | 20.81 | 20.64 | ↓$0.17 (-0.82%) | 20.63 | 20.84 | 150.24K |
| 2023-09-25 | 20.91 | 20.98 | ↑$0.07 (0.33%) | 20.84 | 20.98 | 93.05K |
| 2023-09-22 | 21.21 | 21.07 | ↓$0.14 (-0.66%) | 21.04 | 21.21 | 85.27K |
| 2023-09-21 | 21.52 | 21.33 | ↓$0.19 (-0.88%) | 21.33 | 21.52 | 145.31K |
| 2023-09-20 | 21.86 | 21.67 | ↓$0.19 (-0.89%) | 21.67 | 21.91 | 73.76K |
| 2023-09-19 | 21.73 | 21.68 | ↓$0.05 (-0.23%) | 21.67 | 21.79 | 68.34K |
| 2023-09-18 | 21.66 | 21.62 | ↓$0.04 (-0.18%) | 21.58 | 21.67 | 44.61K |
| 2023-09-15 | 21.73 | 21.72 | ↓$0.01 (-0.05%) | 21.71 | 21.82 | 101.21K |
| 2023-09-14 | 21.65 | 21.70 | ↑$0.05 (0.23%) | 21.61 | 21.73 | 72.49K |
| 2023-09-13 | 21.55 | 21.46 | ↓$0.09 (-0.42%) | 21.42 | 21.55 | 125.21K |
| 2023-09-12 | 21.39 | 21.46 | ↑$0.07 (0.33%) | 21.39 | 21.53 | 64.63K |
| 2023-09-11 | 21.44 | 21.46 | ↑$0.01 (0.07%) | 21.41 | 21.48 | 94.16K |
| 2023-09-08 | 21.20 | 21.19 | ↓$0.02 (-0.07%) | 21.16 | 21.26 | 70.26K |
| 2023-09-07 | 21.19 | 21.16 | ↓$0.03 (-0.14%) | 21.09 | 21.22 | 166.02K |
| 2023-09-06 | 21.28 | 21.27 | ↓$0.01 (-0.05%) | 21.18 | 21.33 | 157.03K |
| 2023-09-05 | 21.45 | 21.32 | ↓$0.13 (-0.61%) | 21.30 | 21.45 | 106.66K |
| 2023-09-01 | 21.63 | 21.48 | ↓$0.15 (-0.69%) | 21.42 | 21.63 | 62.10K |
| 2023-08-31 | 21.49 | 21.38 | ↓$0.11 (-0.51%) | 21.34 | 21.50 | 155.56K |
| 2023-08-30 | 21.48 | 21.43 | ↓$0.05 (-0.23%) | 21.41 | 21.55 | 126.73K |
| 2023-08-29 | 21.17 | 21.50 | ↑$0.33 (1.56%) | 21.16 | 21.50 | 174.05K |
| 2023-08-28 | 21.06 | 21.11 | ↑$0.05 (0.24%) | 21.06 | 21.14 | 206.07K |
| 2023-08-25 | 20.97 | 20.93 | ↓$0.04 (-0.19%) | 20.82 | 21.00 | 61.07K |
| 2023-08-24 | 20.96 | 20.85 | ↓$0.11 (-0.52%) | 20.85 | 21.06 | 57.59K |
| 2023-08-23 | 20.95 | 21.03 | ↑$0.08 (0.38%) | 20.93 | 21.07 | 79.12K |
| 2023-08-22 | 21.02 | 20.86 | ↓$0.16 (-0.76%) | 20.85 | 21.02 | 45.53K |
| 2023-08-21 | 21.04 | 20.97 | ↓$0.07 (-0.33%) | 20.87 | 21.04 | 84.90K |
| 2023-08-18 | 20.88 | 20.95 | ↑$0.07 (0.34%) | 20.85 | 20.99 | 102.03K |
Create an account or log in to view more rows.
$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
$FGD what calls are you guys jacked to the tits on?
$FGD looks good
$FGD back to business
$FGD who loaded up??
$FGD not good