First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data
40.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDL is down -0.18% a day on average. There have been 13 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 17 days where FDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 40.30 | 40.46 | ↑$0.16 (0.40%) | 40.14 | 40.47 | 185.18K |
| 2024-12-23 | 40.10 | 40.29 | ↑$0.19 (0.47%) | 39.87 | 40.31 | 495.94K |
| 2024-12-20 | 39.56 | 40.17 | ↑$0.61 (1.54%) | 39.56 | 40.33 | 672.79K |
| 2024-12-19 | 39.93 | 39.57 | ↓$0.36 (-0.90%) | 39.57 | 40.12 | 2.14M |
| 2024-12-18 | 40.81 | 39.81 | ↓$1.00 (-2.45%) | 39.78 | 40.85 | 669.06K |
| 2024-12-17 | 40.77 | 40.81 | ↑$0.04 (0.10%) | 40.69 | 40.97 | 510.89K |
| 2024-12-16 | 41.27 | 40.88 | ↓$0.39 (-0.94%) | 40.84 | 41.27 | 745.22K |
| 2024-12-13 | 41.42 | 41.36 | ↓$0.06 (-0.14%) | 41.13 | 41.48 | 407.08K |
| 2024-12-12 | 42.05 | 41.90 | ↓$0.15 (-0.36%) | 41.85 | 42.09 | 319.98K |
| 2024-12-11 | 42.48 | 41.99 | ↓$0.49 (-1.15%) | 41.98 | 42.48 | 414.88K |
| 2024-12-10 | 42.59 | 42.41 | ↓$0.18 (-0.42%) | 42.23 | 42.67 | 540.41K |
| 2024-12-09 | 42.80 | 42.50 | ↓$0.30 (-0.70%) | 42.48 | 42.86 | 393.51K |
| 2024-12-06 | 43.07 | 42.69 | ↓$0.38 (-0.88%) | 42.62 | 43.09 | 340.49K |
| 2024-12-05 | 42.87 | 42.99 | ↑$0.12 (0.28%) | 42.87 | 43.14 | 0.92M |
| 2024-12-04 | 43.20 | 42.82 | ↓$0.38 (-0.88%) | 42.68 | 43.20 | 407.15K |
| 2024-12-03 | 43.58 | 43.22 | ↓$0.36 (-0.83%) | 43.21 | 43.63 | 347.93K |
| 2024-12-02 | 43.91 | 43.50 | ↓$0.41 (-0.93%) | 43.37 | 43.91 | 332.89K |
| 2024-11-29 | 43.96 | 43.95 | ↓$0.01 (-0.02%) | 43.80 | 44.03 | 136.65K |
| 2024-11-27 | 43.88 | 43.85 | ↓$0.03 (-0.07%) | 43.82 | 44.07 | 257.61K |
| 2024-11-26 | 43.66 | 43.78 | ↑$0.12 (0.27%) | 43.53 | 43.83 | 196.22K |
| 2024-11-25 | 43.56 | 43.66 | ↑$0.10 (0.23%) | 43.52 | 43.86 | 336.01K |
| 2024-11-22 | 42.94 | 43.34 | ↑$0.40 (0.93%) | 42.94 | 43.37 | 300.14K |
| 2024-11-21 | 42.42 | 42.83 | ↑$0.41 (0.97%) | 42.36 | 42.93 | 423.69K |
| 2024-11-20 | 42.23 | 42.33 | ↑$0.10 (0.24%) | 42.11 | 42.37 | 323.99K |
| 2024-11-19 | 42.15 | 42.17 | ↑$0.02 (0.05%) | 41.95 | 42.30 | 404.09K |
| 2024-11-18 | 42.10 | 42.40 | ↑$0.30 (0.71%) | 42.03 | 42.44 | 275.85K |
| 2024-11-15 | 42.08 | 41.96 | ↓$0.12 (-0.29%) | 41.86 | 42.08 | 277.08K |
| 2024-11-14 | 42.18 | 42.12 | ↓$0.06 (-0.14%) | 42.06 | 42.30 | 272.42K |
| 2024-11-13 | 42.04 | 42.14 | ↑$0.10 (0.24%) | 41.94 | 42.22 | 419.65K |
| 2024-11-12 | 42.25 | 41.91 | ↓$0.34 (-0.80%) | 41.84 | 42.26 | 615.85K |
Create an account or log in to view more rows.
$FDL gets me every time lol
$FDL rocket fuel tanks are full. Gonna shoot to the stars
$FDL holy fuck
$FDL watch for another rejection up here
$FDL bear trap
$FDL buy the fear
$FDL the trend is your friend
until the end.
$FDL who here can't stand the CEO?
$FDL cup and handle!
$FDL day trade is ok to buy here but sell later