First Trust Intl Multi-Asset Diversified Inc (FID) Historical Stock Data
16.44 ↑0.03 (0.18%)
As of January 27, 2023, 1:23pm EST.
Historical Data
In the past 30 trading days, FID is down -0.08% a day on average. There have been 18 days where First Trust Intl Multi-Asset Diversified Inc closed green and 12 days where FID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 16.41 | 16.41 | ↑$0.00 (0.00%) | 16.36 | 16.43 | 20.27K |
| 2023-01-25 | 16.32 | 16.42 | ↑$0.10 (0.61%) | 16.30 | 16.48 | 31.19K |
| 2023-01-24 | 16.34 | 16.38 | ↑$0.04 (0.24%) | 16.33 | 16.44 | 41.14K |
| 2023-01-23 | 16.30 | 16.37 | ↑$0.07 (0.43%) | 16.27 | 16.40 | 26.39K |
| 2023-01-20 | 16.16 | 16.24 | ↑$0.08 (0.50%) | 16.15 | 16.33 | 43.86K |
| 2023-01-19 | 16.10 | 16.12 | ↑$0.02 (0.12%) | 16.07 | 16.18 | 31.87K |
| 2023-01-18 | 16.31 | 16.12 | ↓$0.19 (-1.16%) | 16.12 | 16.31 | 4.56K |
| 2023-01-17 | 16.13 | 16.15 | ↑$0.02 (0.12%) | 16.13 | 16.21 | 78.09K |
| 2023-01-13 | 16.09 | 16.13 | ↑$0.04 (0.25%) | 16.08 | 16.17 | 30.82K |
| 2023-01-12 | 15.99 | 16.09 | ↑$0.10 (0.63%) | 15.96 | 16.13 | 54K |
| 2023-01-11 | 15.82 | 15.86 | ↑$0.04 (0.25%) | 15.81 | 15.88 | 10.52K |
| 2023-01-10 | 15.77 | 15.82 | ↑$0.05 (0.32%) | 15.77 | 15.85 | 39.37K |
| 2023-01-09 | 15.91 | 15.83 | ↓$0.07 (-0.47%) | 15.83 | 15.96 | 91.32K |
| 2023-01-06 | 15.66 | 15.81 | ↑$0.15 (0.96%) | 15.56 | 15.87 | 27.36K |
| 2023-01-05 | 15.51 | 15.51 | ↑$0.00 (0.00%) | 15.51 | 15.63 | 33.39K |
| 2023-01-04 | 15.63 | 15.69 | ↑$0.06 (0.38%) | 15.63 | 15.76 | 121.62K |
| 2023-01-03 | 15.48 | 15.45 | ↓$0.03 (-0.19%) | 15.37 | 15.52 | 51.63K |
| 2022-12-30 | 15.45 | 15.32 | ↓$0.13 (-0.84%) | 15.31 | 15.50 | 102.21K |
| 2022-12-29 | 15.41 | 15.47 | ↑$0.06 (0.39%) | 15.41 | 15.53 | 269.35K |
| 2022-12-28 | 15.48 | 15.23 | ↓$0.25 (-1.61%) | 15.23 | 15.51 | 36.54K |
| 2022-12-27 | 15.35 | 15.40 | ↑$0.05 (0.33%) | 15.35 | 15.46 | 5.47K |
| 2022-12-23 | 15.34 | 15.34 | ↑$0.00 (0.00%) | 15.24 | 15.38 | 6.50K |
| 2022-12-22 | 15.49 | 15.44 | ↓$0.05 (-0.32%) | 15.37 | 15.51 | 4.14K |
| 2022-12-21 | 15.51 | 15.51 | ↑$0.00 (0.01%) | 15.44 | 15.57 | 13.97K |
| 2022-12-20 | 15.37 | 15.34 | ↓$0.03 (-0.20%) | 15.27 | 15.43 | 23.39K |
| 2022-12-19 | 15.29 | 15.20 | ↓$0.09 (-0.59%) | 15.20 | 15.32 | 12.43K |
| 2022-12-16 | 15.30 | 15.23 | ↓$0.07 (-0.46%) | 15.23 | 15.30 | 21.20K |
| 2022-12-15 | 15.53 | 15.37 | ↓$0.16 (-1.03%) | 15.35 | 15.54 | 43.05K |
| 2022-12-14 | 15.71 | 15.61 | ↓$0.10 (-0.64%) | 15.59 | 15.73 | 12.42K |
| 2022-12-13 | 15.77 | 15.69 | ↓$0.08 (-0.54%) | 15.62 | 15.87 | 17.47K |
Create an account or log in to view more rows.
$FID To the moon!!
$FID come to papa
$FID We will not sell!
$FID Shorts talk the talk but cant walk the walk
$FID no pain no gain
$FID coming now
$FID tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FID not yet time to short
$FID Bears always win...
Bulls have to be forever bagholders....
$FID Very bullish action