First Trust Intl Multi-Asset Diversified Inc (FID) Historical Stock Data
15.28 ↑0.04 (0.23%)
As of April 18, 2024, 1:17pm EST.
Historical Data
In the past 30 trading days, FID is down -0.11% a day on average. There have been 13 days where First Trust Intl Multi-Asset Diversified Inc closed green and 17 days where FID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15.28 | 15.28 | ↑$0.00 (0.03%) | 15.22 | 15.34 | 25.83K |
| 2024-04-17 | 15.32 | 15.25 | ↓$0.08 (-0.49%) | 15.19 | 15.32 | 8.82K |
| 2024-04-16 | 15.22 | 15.24 | ↑$0.03 (0.16%) | 15.18 | 15.25 | 12.97K |
| 2024-04-15 | 15.55 | 15.37 | ↓$0.18 (-1.16%) | 15.37 | 15.55 | 17.70K |
| 2024-04-12 | 15.58 | 15.46 | ↓$0.13 (-0.80%) | 15.46 | 15.58 | 11.64K |
| 2024-04-11 | 15.72 | 15.72 | ↑$0.00 (0.00%) | 15.57 | 15.73 | 11.97K |
| 2024-04-10 | 15.74 | 15.68 | ↓$0.06 (-0.40%) | 15.63 | 15.74 | 15K |
| 2024-04-09 | 15.93 | 15.91 | ↓$0.02 (-0.12%) | 15.82 | 15.93 | 5.75K |
| 2024-04-08 | 15.84 | 15.82 | ↓$0.01 (-0.09%) | 15.78 | 15.86 | 12.84K |
| 2024-04-05 | 15.72 | 15.75 | ↑$0.03 (0.19%) | 15.72 | 15.80 | 5.73K |
| 2024-04-04 | 15.97 | 15.79 | ↓$0.18 (-1.13%) | 15.74 | 15.97 | 9.75K |
| 2024-04-03 | 15.73 | 15.83 | ↑$0.10 (0.64%) | 15.73 | 15.99 | 96.75K |
| 2024-04-02 | 15.78 | 15.77 | ↓$0.01 (-0.06%) | 15.75 | 15.79 | 10.71K |
| 2024-04-01 | 15.92 | 15.83 | ↓$0.09 (-0.59%) | 15.79 | 15.92 | 11.14K |
| 2024-03-28 | 15.92 | 15.95 | ↑$0.03 (0.19%) | 15.91 | 15.96 | 10.48K |
| 2024-03-27 | 15.87 | 15.94 | ↑$0.07 (0.44%) | 15.87 | 15.94 | 11.47K |
| 2024-03-26 | 15.87 | 15.82 | ↓$0.05 (-0.32%) | 15.82 | 15.93 | 59.64K |
| 2024-03-25 | 15.84 | 15.83 | ↓$0.01 (-0.07%) | 15.83 | 15.89 | 8.13K |
| 2024-03-22 | 15.91 | 15.86 | ↓$0.05 (-0.31%) | 15.86 | 15.95 | 7.73K |
| 2024-03-21 | 15.98 | 15.94 | ↓$0.04 (-0.28%) | 15.91 | 15.99 | 7.09K |
| 2024-03-20 | 15.83 | 15.97 | ↑$0.14 (0.86%) | 15.83 | 16.00 | 7.12K |
| 2024-03-19 | 15.78 | 15.87 | ↑$0.08 (0.53%) | 15.78 | 15.90 | 4.82K |
| 2024-03-18 | 15.85 | 15.80 | ↓$0.05 (-0.31%) | 15.77 | 15.85 | 6.16K |
| 2024-03-15 | 15.91 | 15.87 | ↓$0.04 (-0.28%) | 15.83 | 15.91 | 22.10K |
| 2024-03-14 | 15.83 | 15.85 | ↑$0.02 (0.11%) | 15.80 | 15.85 | 4.03K |
| 2024-03-13 | 16.03 | 15.98 | ↓$0.06 (-0.34%) | 15.96 | 16.03 | 10.79K |
| 2024-03-12 | 15.98 | 16.00 | ↑$0.02 (0.13%) | 15.97 | 16.02 | 11.03K |
| 2024-03-11 | 15.87 | 15.91 | ↑$0.04 (0.24%) | 15.86 | 15.92 | 8.83K |
| 2024-03-08 | 15.99 | 15.96 | ↓$0.03 (-0.19%) | 15.95 | 16.00 | 5.24K |
| 2024-03-07 | 15.89 | 15.91 | ↑$0.02 (0.11%) | 15.87 | 15.95 | 16.43K |
Create an account or log in to view more rows.
$FID bears haha
$FID wow
$FID yes
keep going down
let's go
stop stalling
$FID Pamp it higher...
$FID bull flag
breakout!
$FID Now I'm worried....
$FID day trade is ok to buy here but sell later
$FID -
Buy
buy
buy!
$FID To the moon!!
$FID come to papa