First Trust Intl Multi-Asset Diversified Inc (FID) Historical Stock Data
16.30 ↑0.06 (0.37%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 16.28 | 16.30 | ↑$0.02 (0.12%) | 16.28 | 16.31 | 9.72K |
| 2024-12-24 | 16.24 | 16.24 | ↑$0.00 (0.00%) | 16.19 | 16.29 | 6.69K |
| 2024-12-23 | 16.11 | 16.19 | ↑$0.08 (0.50%) | 16.08 | 16.19 | 4.28K |
| 2024-12-20 | 16.01 | 16.15 | ↑$0.14 (0.87%) | 16.01 | 16.20 | 6.24K |
| 2024-12-19 | 16.12 | 16.06 | ↓$0.06 (-0.37%) | 15.92 | 16.12 | 26.36K |
| 2024-12-18 | 16.37 | 16.06 | ↓$0.31 (-1.89%) | 16.05 | 16.37 | 12.26K |
| 2024-12-17 | 16.33 | 16.36 | ↑$0.03 (0.18%) | 16.33 | 16.40 | 5.54K |
| 2024-12-16 | 16.51 | 16.46 | ↓$0.05 (-0.30%) | 16.46 | 16.52 | 12.34K |
| 2024-12-13 | 16.66 | 16.59 | ↓$0.07 (-0.42%) | 16.53 | 16.66 | 15.32K |
| 2024-12-12 | 16.89 | 16.84 | ↓$0.05 (-0.28%) | 16.83 | 16.90 | 14.56K |
| 2024-12-11 | 16.98 | 16.96 | ↓$0.02 (-0.10%) | 16.93 | 16.99 | 9.85K |
| 2024-12-10 | 17.07 | 16.92 | ↓$0.15 (-0.88%) | 16.92 | 17.07 | 8.50K |
| 2024-12-09 | 17.25 | 17.17 | ↓$0.08 (-0.46%) | 17.12 | 17.26 | 8.43K |
| 2024-12-06 | 17.24 | 17.12 | ↓$0.12 (-0.70%) | 17.11 | 17.24 | 17.76K |
| 2024-12-05 | 17.15 | 17.25 | ↑$0.10 (0.58%) | 17.15 | 17.27 | 12.99K |
| 2024-12-04 | 17.09 | 17.08 | ↓$0.01 (-0.06%) | 17.03 | 17.10 | 20.08K |
| 2024-12-03 | 17.10 | 17.10 | ↓$0.01 (-0.03%) | 17.04 | 17.12 | 7.65K |
| 2024-12-02 | 17.09 | 17.03 | ↓$0.06 (-0.35%) | 16.95 | 17.09 | 2.55K |
| 2024-11-29 | 17.04 | 17.10 | ↑$0.05 (0.32%) | 17.03 | 17.10 | 18.71K |
| 2024-11-27 | 16.96 | 17.02 | ↑$0.06 (0.35%) | 16.96 | 17.03 | 4.25K |
| 2024-11-26 | 16.89 | 16.83 | ↓$0.06 (-0.36%) | 16.78 | 16.92 | 31.05K |
| 2024-11-25 | 17.03 | 16.97 | ↓$0.07 (-0.38%) | 16.89 | 17.03 | 12.47K |
| 2024-11-22 | 16.95 | 16.92 | ↓$0.03 (-0.18%) | 16.92 | 16.99 | 6.94K |
| 2024-11-21 | 16.87 | 16.87 | ↑$0.00 (0.00%) | 16.73 | 16.93 | 17.58K |
| 2024-11-20 | 16.80 | 16.84 | ↑$0.04 (0.26%) | 16.76 | 16.84 | 10.25K |
| 2024-11-19 | 16.76 | 16.82 | ↑$0.07 (0.39%) | 16.69 | 16.84 | 11.79K |
| 2024-11-18 | 16.70 | 16.79 | ↑$0.09 (0.54%) | 16.70 | 16.86 | 12.97K |
| 2024-11-15 | 16.72 | 16.74 | ↑$0.02 (0.12%) | 16.68 | 16.74 | 7.97K |
| 2024-11-14 | 16.72 | 16.63 | ↓$0.09 (-0.54%) | 16.63 | 16.78 | 45.16K |
| 2024-11-13 | 16.77 | 16.74 | ↓$0.03 (-0.18%) | 16.67 | 16.77 | 12.15K |
Create an account or log in to view more rows.
$FID so tired of this pos let's fly already
$FID what calls are you guys jacked to the tits on?
$FID very nice
$FID Silly Bears tricks are for kids
$FID Buying more
$FID eyeing for a scalp
$FID bears haha
$FID wow
$FID yes
keep going down
let's go
stop stalling
$FID Pamp it higher...