First Trust Dow Jones Global Select Dividend Index Fund (FGD) Historical Stock Data
23.59 ↓0.34 (-1.41%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FGD is up 0.02% a day on average. There have been 15 days where First Trust Dow Jones Global Select Dividend Index Fund closed green and 15 days where FGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 23.92 | 23.59 | ↓$0.33 (-1.36%) | 23.56 | 23.94 | 35.57K |
| 2024-09-05 | 24.08 | 23.93 | ↓$0.15 (-0.64%) | 23.90 | 24.12 | 29.75K |
| 2024-09-04 | 23.81 | 23.88 | ↑$0.07 (0.29%) | 23.81 | 23.99 | 36.77K |
| 2024-09-03 | 23.98 | 23.81 | ↓$0.17 (-0.72%) | 23.80 | 23.98 | 28.12K |
| 2024-08-30 | 24.16 | 24.19 | ↑$0.03 (0.12%) | 24.02 | 24.19 | 35.86K |
| 2024-08-29 | 24.18 | 24.15 | ↓$0.03 (-0.13%) | 24.07 | 24.21 | 30.93K |
| 2024-08-28 | 24.11 | 24.08 | ↓$0.03 (-0.12%) | 24.00 | 24.14 | 21.41K |
| 2024-08-27 | 24.21 | 24.24 | ↑$0.03 (0.12%) | 24.14 | 24.24 | 29.49K |
| 2024-08-26 | 24.24 | 24.24 | ↓$0.00 (0.00%) | 24.22 | 24.31 | 48.51K |
| 2024-08-23 | 23.89 | 24.21 | ↑$0.32 (1.34%) | 23.89 | 24.22 | 51.11K |
| 2024-08-21 | 23.79 | 23.86 | ↑$0.07 (0.29%) | 23.73 | 23.90 | 46.78K |
| 2024-08-20 | 23.66 | 23.71 | ↑$0.05 (0.21%) | 23.59 | 23.75 | 515.22K |
| 2024-08-19 | 23.53 | 23.67 | ↑$0.14 (0.59%) | 23.53 | 23.71 | 20.19K |
| 2024-08-16 | 23.16 | 23.33 | ↑$0.17 (0.73%) | 23.16 | 23.34 | 41.76K |
| 2024-08-15 | 23.21 | 23.21 | ↓$0.00 (-0.01%) | 23.21 | 23.28 | 45.59K |
| 2024-08-14 | 23.08 | 23.08 | ↓$0.00 (-0.01%) | 23.03 | 23.11 | 32.94K |
| 2024-08-13 | 22.87 | 23.06 | ↑$0.19 (0.81%) | 22.86 | 23.06 | 34.07K |
| 2024-08-12 | 22.81 | 22.78 | ↓$0.04 (-0.15%) | 22.72 | 22.81 | 30.90K |
| 2024-08-09 | 22.67 | 22.72 | ↑$0.05 (0.22%) | 22.58 | 22.73 | 52.43K |
| 2024-08-08 | 22.53 | 22.68 | ↑$0.15 (0.67%) | 22.50 | 22.69 | 42.97K |
| 2024-08-07 | 22.63 | 22.35 | ↓$0.28 (-1.24%) | 22.32 | 22.64 | 48.88K |
| 2024-08-06 | 22.09 | 22.28 | ↑$0.19 (0.86%) | 22.04 | 22.37 | 101.17K |
| 2024-08-05 | 22.20 | 22.11 | ↓$0.09 (-0.41%) | 21.99 | 22.23 | 202.67K |
| 2024-08-02 | 22.82 | 22.75 | ↓$0.07 (-0.31%) | 22.63 | 22.82 | 40.89K |
| 2024-08-01 | 23.33 | 23.01 | ↓$0.32 (-1.35%) | 22.92 | 23.38 | 63.57K |
| 2024-07-31 | 23.40 | 23.36 | ↓$0.04 (-0.16%) | 23.32 | 23.49 | 44.46K |
| 2024-07-30 | 23.18 | 23.26 | ↑$0.08 (0.36%) | 23.17 | 23.27 | 50.63K |
| 2024-07-29 | 23.28 | 23.21 | ↓$0.07 (-0.30%) | 23.13 | 23.28 | 56.64K |
| 2024-07-26 | 23.16 | 23.25 | ↑$0.09 (0.39%) | 23.14 | 23.27 | 28.89K |
| 2024-07-25 | 22.92 | 23.02 | ↑$0.10 (0.46%) | 22.92 | 23.14 | 30.26K |
Create an account or log in to view more rows.
$FGD Tendie tickets on discount today!!!
$FGD my put options are fine
$FGD News Plz.....
$FGD how long until we take off?
$FGD BUY BUY BUY
$FGD a comeback is always more fun than an all out win!!!!
$FGD bounce it!!
$FGD we back
$FGD low volume
expect flat or negative close
$FGD said y’all dumb af