First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
16.11
+0.05 (0.28%)
Sep 30, 2025, 3:28 PM EDT - Market open
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.05 | 16.12 | 16.00 | 16.13 | - | 0.40% | 435,346 |
| Sep 29, 2025 | 16.06 | 16.13 | 16.04 | 16.06 | 16.06 | -0.19% | 1,132,040 |
| Sep 26, 2025 | 16.03 | 16.10 | 16.03 | 16.09 | 16.09 | 1.00% | 2,525,163 |
| Sep 25, 2025 | 15.99 | 16.00 | 15.85 | 15.93 | 15.93 | -2.12% | 924,051 |
| Sep 24, 2025 | 16.25 | 16.31 | 16.24 | 16.28 | 16.07 | 0.03% | 96,975 |
| Sep 23, 2025 | 16.30 | 16.37 | 16.27 | 16.27 | 16.06 | 0.18% | 258,569 |
| Sep 22, 2025 | 16.11 | 16.24 | 16.05 | 16.24 | 16.03 | 0.74% | 160,432 |
| Sep 19, 2025 | 16.13 | 16.18 | 16.10 | 16.12 | 15.91 | -0.68% | 288,435 |
| Sep 18, 2025 | 16.31 | 16.31 | 16.18 | 16.23 | 16.02 | -0.25% | 175,679 |
| Sep 17, 2025 | 16.28 | 16.44 | 16.23 | 16.27 | 16.06 | -0.61% | 206,999 |
| Sep 16, 2025 | 16.42 | 16.42 | 16.29 | 16.37 | 16.16 | -0.43% | 221,407 |
| Sep 15, 2025 | 16.38 | 16.44 | 16.30 | 16.44 | 16.23 | 1.23% | 193,354 |
| Sep 12, 2025 | 16.19 | 16.26 | 16.17 | 16.24 | 16.03 | -0.06% | 197,571 |
| Sep 11, 2025 | 16.10 | 16.25 | 16.10 | 16.25 | 16.04 | 1.25% | 380,081 |
| Sep 10, 2025 | 16.08 | 16.10 | 16.03 | 16.05 | 15.84 | 0.06% | 255,612 |
| Sep 9, 2025 | 16.09 | 16.11 | 16.04 | 16.04 | 15.83 | -0.40% | 142,705 |
| Sep 8, 2025 | 16.03 | 16.12 | 16.03 | 16.11 | 15.90 | 0.72% | 167,434 |
| Sep 5, 2025 | 16.07 | 16.11 | 15.96 | 15.99 | 15.78 | 0.16% | 147,026 |
| Sep 4, 2025 | 15.95 | 15.97 | 15.90 | 15.97 | 15.76 | 0.92% | 276,801 |
| Sep 3, 2025 | 15.80 | 15.84 | 15.76 | 15.82 | 15.62 | -0.03% | 264,759 |
| Sep 2, 2025 | 15.84 | 15.85 | 15.71 | 15.83 | 15.62 | -1.16% | 247,307 |
| Aug 29, 2025 | 16.01 | 16.05 | 15.97 | 16.01 | 15.80 | -0.50% | 223,271 |
| Aug 28, 2025 | 16.10 | 16.14 | 16.06 | 16.09 | 15.88 | -0.31% | 214,409 |
| Aug 27, 2025 | 16.06 | 16.15 | 16.03 | 16.14 | 15.93 | -1.22% | 357,707 |
| Aug 26, 2025 | 16.29 | 16.34 | 16.26 | 16.34 | 16.13 | -0.49% | 447,772 |
| Aug 25, 2025 | 16.60 | 16.62 | 16.38 | 16.42 | 16.21 | -1.50% | 178,341 |
| Aug 22, 2025 | 16.49 | 16.70 | 16.48 | 16.67 | 16.45 | 1.71% | 301,656 |
| Aug 21, 2025 | 16.39 | 16.43 | 16.38 | 16.39 | 16.18 | -0.18% | 553,296 |
| Aug 20, 2025 | 16.48 | 16.48 | 16.37 | 16.42 | 16.21 | 0.83% | 398,474 |
| Aug 19, 2025 | 16.38 | 16.41 | 16.28 | 16.29 | 16.07 | 0.09% | 372,397 |
| Aug 18, 2025 | 16.28 | 16.30 | 16.20 | 16.27 | 16.06 | -1.09% | 274,719 |
| Aug 15, 2025 | 16.42 | 16.46 | 16.40 | 16.45 | 16.24 | 0.37% | 164,428 |
| Aug 14, 2025 | 16.31 | 16.43 | 16.28 | 16.39 | 16.18 | - | 434,585 |
| Aug 13, 2025 | 16.37 | 16.39 | 16.30 | 16.39 | 16.18 | 1.05% | 274,090 |
| Aug 12, 2025 | 16.13 | 16.26 | 16.13 | 16.22 | 16.01 | 1.31% | 187,613 |
| Aug 11, 2025 | 16.00 | 16.05 | 15.97 | 16.01 | 15.80 | 0.13% | 220,137 |
| Aug 8, 2025 | 15.96 | 16.03 | 15.93 | 15.99 | 15.78 | 0.82% | 209,568 |
| Aug 7, 2025 | 15.82 | 15.86 | 15.76 | 15.86 | 15.66 | 1.21% | 352,949 |
| Aug 6, 2025 | 15.67 | 15.72 | 15.63 | 15.67 | 15.47 | 0.77% | 532,508 |
| Aug 5, 2025 | 15.51 | 15.58 | 15.49 | 15.55 | 15.35 | 0.39% | 210,610 |
| Aug 4, 2025 | 15.49 | 15.49 | 15.43 | 15.49 | 15.29 | 1.51% | 160,920 |
| Aug 1, 2025 | 15.31 | 15.32 | 15.18 | 15.26 | 15.06 | -0.39% | 847,605 |
| Jul 31, 2025 | 15.33 | 15.39 | 15.28 | 15.32 | 15.12 | -0.39% | 447,711 |
| Jul 30, 2025 | 15.49 | 15.53 | 15.32 | 15.38 | 15.18 | -1.91% | 308,348 |
| Jul 29, 2025 | 15.73 | 15.73 | 15.64 | 15.68 | 15.48 | 0.26% | 391,258 |
| Jul 28, 2025 | 15.73 | 15.74 | 15.61 | 15.64 | 15.44 | -2.01% | 388,051 |
| Jul 25, 2025 | 15.83 | 15.96 | 15.80 | 15.96 | 15.75 | -0.13% | 154,612 |
| Jul 24, 2025 | 16.01 | 16.05 | 15.97 | 15.98 | 15.77 | -0.93% | 167,359 |
| Jul 23, 2025 | 15.87 | 16.13 | 15.85 | 16.13 | 15.92 | 2.09% | 210,832 |
| Jul 22, 2025 | 15.66 | 15.81 | 15.63 | 15.80 | 15.60 | 0.96% | 257,107 |