Skip to main content
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
16.78
+0.02 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8416.8716.7516.7816.780.12%107,491
Dec 4, 202516.8616.8616.7316.7616.760.21%88,028
Dec 3, 202516.6516.7316.6216.7316.730.09%481,809
Dec 2, 202516.6516.7416.6216.7116.710.84%176,804
Dec 1, 202516.5616.6216.5616.5716.57-91,038
Nov 28, 202516.5416.5916.5116.5716.570.42%30,516
Nov 26, 202516.4816.5316.4116.5016.501.23%115,945
Nov 25, 202516.2116.3216.1816.3016.301.94%113,503
Nov 24, 202516.0116.0515.9415.9915.99-0.45%111,912
Nov 21, 202515.9616.1015.9316.0616.061.60%117,349
Nov 20, 202516.0916.1515.8115.8115.81-1.46%182,268
Nov 19, 202516.0816.1415.9916.0516.05-0.53%115,096
Nov 18, 202516.1216.1816.0516.1316.13-1.22%182,361
Nov 17, 202516.4516.4816.2816.3316.33-1.27%180,734
Nov 14, 202516.4816.5716.4416.5416.54-0.48%108,461
Nov 13, 202516.6716.7616.6216.6216.620.06%218,686
Nov 12, 202516.6016.6516.6016.6116.610.36%173,713
Nov 11, 202516.5016.5616.5016.5516.550.61%123,219
Nov 10, 202516.3516.4716.3316.4516.450.92%215,839
Nov 7, 202516.1416.3016.1316.3016.300.94%321,913
Nov 6, 202516.1616.1916.1016.1516.150.05%119,949
Nov 5, 202516.0516.1516.0416.1416.141.06%160,996
Nov 4, 202515.9816.0415.9215.9715.97-1.11%158,409
Nov 3, 202516.1016.2116.0916.1516.150.19%269,182
Oct 31, 202516.1316.1616.0716.1216.12-0.37%143,215
Oct 30, 202516.2016.2616.1816.1816.18-0.43%90,385
Oct 29, 202516.3216.4016.2216.2516.25-0.31%105,524
Oct 28, 202516.2816.3516.2216.3016.300.06%209,646
Oct 27, 202516.3016.3016.2316.2916.290.87%95,836
Oct 24, 202516.1116.1516.0816.1516.150.12%94,557
Oct 23, 202516.1316.1716.0916.1316.131.26%84,347
Oct 22, 202515.8716.0015.8715.9315.930.95%192,720
Oct 21, 202515.8215.8915.7815.7815.78-0.82%244,894
Oct 20, 202515.9615.9615.9015.9115.91-0.19%100,944
Oct 17, 202515.9415.9415.8215.9415.94-0.38%73,539
Oct 16, 202515.9916.0815.9616.0016.000.13%301,082
Oct 15, 202516.0216.0415.8615.9815.98-0.19%120,718
Oct 14, 202515.8616.0715.8416.0116.010.44%1,015,303
Oct 13, 202515.8215.9415.8215.9415.941.08%118,810
Oct 10, 202515.9715.9815.7715.7715.77-1.00%284,418
Oct 9, 202516.1216.1215.8715.9315.93-0.87%199,755
Oct 8, 202516.1016.1016.0216.0716.070.19%225,671
Oct 7, 202516.1216.1516.0216.0416.04-0.80%170,261
Oct 6, 202516.1616.1716.0816.1716.17-0.31%204,031
Oct 3, 202516.1716.2316.1616.2216.220.62%446,466
Oct 2, 202516.1416.1816.0216.1216.12-0.68%522,682
Oct 1, 202516.1416.2416.1116.2316.230.50%558,377
Sep 30, 202516.0516.1516.0016.1516.150.56%780,149
Sep 29, 202516.0616.1316.0416.0616.06-0.19%1,132,040
Sep 26, 202516.0316.1016.0316.0916.091.00%2,525,163
Sep 25, 202515.9916.0015.8515.9315.93-2.12%924,051
Sep 24, 202516.2516.3116.2416.2816.070.03%96,975
Sep 23, 202516.3016.3716.2716.2716.060.18%258,569
Sep 22, 202516.1116.2416.0516.2416.030.74%160,432
Sep 19, 202516.1316.1816.1016.1215.91-0.68%288,435
Sep 18, 202516.3116.3116.1816.2316.02-0.25%175,679
Sep 17, 202516.2816.4416.2316.2716.06-0.61%206,999
Sep 16, 202516.4216.4216.2916.3716.16-0.43%221,407
Sep 15, 202516.3816.4416.3016.4416.231.23%193,354
Sep 12, 202516.1916.2616.1716.2416.03-0.06%197,571
Sep 11, 202516.1016.2516.1016.2516.041.25%380,081
Sep 10, 202516.0816.1016.0316.0515.840.06%255,612
Sep 9, 202516.0916.1116.0416.0415.83-0.40%142,705
Sep 8, 202516.0316.1216.0316.1115.900.72%167,434
Sep 5, 202516.0716.1115.9615.9915.780.16%147,026
Sep 4, 202515.9515.9715.9015.9715.760.92%276,801
Sep 3, 202515.8015.8415.7615.8215.62-0.03%264,761
Sep 2, 202515.8415.8515.7115.8315.62-1.16%247,307
Aug 29, 202516.0116.0515.9716.0115.80-0.50%223,271
Aug 28, 202516.1016.1416.0616.0915.88-0.31%214,409
Aug 27, 202516.0616.1516.0316.1415.93-1.22%357,707
Aug 26, 202516.2916.3416.2616.3416.13-0.49%447,772
Aug 25, 202516.6016.6216.3816.4216.21-1.50%178,341
Aug 22, 202516.4916.7016.4816.6716.461.71%301,656
Aug 21, 202516.3916.4316.3816.3916.18-0.18%553,296
Aug 20, 202516.4816.4816.3716.4216.210.83%398,474
Aug 19, 202516.3816.4116.2816.2916.080.09%372,397
Aug 18, 202516.2816.3016.2016.2716.06-1.09%274,719
Aug 15, 202516.4216.4616.4016.4516.240.37%164,428
Aug 14, 202516.3116.4316.2816.3916.18-434,585
Aug 13, 202516.3716.3916.3016.3916.181.05%274,090
Aug 12, 202516.1316.2616.1316.2216.011.31%187,613
Aug 11, 202516.0016.0515.9716.0115.800.13%220,137
Aug 8, 202515.9616.0315.9315.9915.780.82%209,568
Aug 7, 202515.8215.8615.7615.8615.661.21%352,949
Aug 6, 202515.6715.7215.6315.6715.470.77%532,508
Aug 5, 202515.5115.5815.4915.5515.350.39%210,610
Aug 4, 202515.4915.4915.4315.4915.291.51%160,920
Aug 1, 202515.3115.3215.1815.2615.06-0.39%847,605
Jul 31, 202515.3315.3915.2815.3215.12-0.39%447,711
Jul 30, 202515.4915.5315.3215.3815.18-1.91%308,348
Jul 29, 202515.7315.7315.6415.6815.480.26%391,258
Jul 28, 202515.7315.7415.6115.6415.44-2.01%388,051
Jul 25, 202515.8315.9615.8015.9615.76-0.13%154,612
Jul 24, 202516.0116.0515.9715.9815.78-0.93%167,359
Jul 23, 202515.8716.1315.8516.1315.922.09%210,832
Jul 22, 202515.6615.8115.6315.8015.600.96%257,107
Jul 21, 202515.5915.7215.5815.6515.450.77%642,365
Jul 18, 202515.6215.6215.5115.5315.330.39%181,659
Jul 17, 202515.5015.5115.4115.4715.27-0.19%326,072