First Trust Dow Jones Select MicroCap Index Fund (FDM) Historical Stock Data
63.16 ↑1.43 (2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDM is down -0.34% a day on average. There have been 13 days where First Trust Dow Jones Select MicroCap Index Fund closed green and 17 days where FDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 62.42 | 63.16 | ↑$0.74 (1.19%) | 62.42 | 63.16 | 5.11K |
| 2025-03-13 | 62.99 | 61.73 | ↓$1.26 (-2.00%) | 61.56 | 62.99 | 6.71K |
| 2025-03-12 | 63.52 | 62.93 | ↓$0.59 (-0.93%) | 62.23 | 63.52 | 9.63K |
| 2025-03-11 | 62.81 | 62.79 | ↓$0.02 (-0.03%) | 62.35 | 63.15 | 54.43K |
| 2025-03-10 | 63.44 | 62.65 | ↓$0.79 (-1.25%) | 62.21 | 63.44 | 6.15K |
| 2025-03-07 | 64.00 | 64.39 | ↑$0.39 (0.62%) | 63.43 | 64.53 | 4.54K |
| 2025-03-06 | 64.23 | 64.22 | ↓$0.01 (-0.01%) | 63.81 | 64.81 | 3.24K |
| 2025-03-05 | 65.22 | 65.24 | ↑$0.02 (0.02%) | 64.66 | 65.35 | 23.22K |
| 2025-03-04 | 65.60 | 65.53 | ↓$0.07 (-0.11%) | 64.79 | 66.21 | 24.77K |
| 2025-03-03 | 68.89 | 66.67 | ↓$2.22 (-3.22%) | 66.67 | 69.03 | 5.53K |
| 2025-02-28 | 67.85 | 68.43 | ↑$0.58 (0.86%) | 67.85 | 68.43 | 2.71K |
| 2025-02-27 | 68.98 | 67.98 | ↓$1.00 (-1.45%) | 67.90 | 68.98 | 2.66K |
| 2025-02-26 | 68.80 | 68.83 | ↑$0.03 (0.04%) | 68.66 | 69.32 | 6.25K |
| 2025-02-25 | 68.45 | 68.62 | ↑$0.17 (0.24%) | 68.36 | 68.97 | 9.09K |
| 2025-02-24 | 69.26 | 68.32 | ↓$0.94 (-1.36%) | 68.26 | 69.34 | 5.46K |
| 2025-02-21 | 71.33 | 68.81 | ↓$2.52 (-3.53%) | 68.81 | 71.33 | 4.63K |
| 2025-02-20 | 70.99 | 70.39 | ↓$0.60 (-0.85%) | 69.96 | 70.99 | 3.70K |
| 2025-02-19 | 71.41 | 71.26 | ↓$0.15 (-0.22%) | 71.07 | 71.41 | 4.57K |
| 2025-02-18 | 71.87 | 71.74 | ↓$0.13 (-0.18%) | 71.63 | 71.99 | 4.19K |
| 2025-02-14 | 72.17 | 71.67 | ↓$0.50 (-0.69%) | 71.67 | 72.17 | 6.58K |
| 2025-02-13 | 71.26 | 71.81 | ↑$0.55 (0.78%) | 70.99 | 71.81 | 8.39K |
| 2025-02-12 | 70.47 | 71.01 | ↑$0.54 (0.76%) | 70.47 | 71.23 | 27.19K |
| 2025-02-11 | 71.01 | 71.49 | ↑$0.48 (0.68%) | 71.01 | 71.56 | 7.89K |
| 2025-02-10 | 71.03 | 71.17 | ↑$0.14 (0.20%) | 70.88 | 71.45 | 2.36K |
| 2025-02-07 | 70.76 | 70.55 | ↓$0.21 (-0.30%) | 70.41 | 70.76 | 2.21K |
| 2025-02-06 | 71.11 | 70.99 | ↓$0.12 (-0.17%) | 70.76 | 71.17 | 4.44K |
| 2025-02-05 | 70.43 | 70.65 | ↑$0.22 (0.32%) | 70.43 | 70.66 | 2.51K |
| 2025-02-04 | 69.37 | 70.14 | ↑$0.77 (1.11%) | 69.37 | 70.14 | 2.76K |
| 2025-02-03 | 68.24 | 68.96 | ↑$0.72 (1.06%) | 68.24 | 69.50 | 8.76K |
| 2025-01-31 | 71.03 | 69.85 | ↓$1.18 (-1.66%) | 69.71 | 71.03 | 3.66K |
Create an account or log in to view more rows.
$FDM Not Selling
Hodling for thousands!
$FDM let’s go baby!
$FDM green monday
$FDM finally a pullback
$FDM cover that shit
$FDM Overpower the algos!
$FDM shaking weak hands that’s all
$FDM to the moon!!! lfG
$FDM ADDING MORE…
$FDM I like it