Skip to main content
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
18.88
-0.03 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8318.8918.7818.8818.88-0.16%74,830
Apr 27, 202618.9418.9418.8618.9118.910.11%86,138
Apr 24, 202618.8218.9418.7318.8918.890.53%153,258
Apr 23, 202618.9318.9318.6018.7918.79-1.05%154,157
Apr 22, 202619.1419.1418.9518.9918.990.05%158,021
Apr 21, 202619.2519.2818.9818.9818.98-1.30%140,510
Apr 20, 202619.2319.2619.1519.2319.23-0.52%348,123
Apr 17, 202619.3819.5019.3319.3319.331.05%119,477
Apr 16, 202619.2819.3119.0819.1319.13-0.05%347,860
Apr 15, 202619.1019.1919.0819.1419.14-0.05%304,077
Apr 14, 202619.0819.2019.0819.1519.150.90%176,412
Apr 13, 202618.6818.9818.6018.9818.981.23%198,315
Apr 10, 202618.8918.8918.6618.7518.75-0.32%139,709
Apr 9, 202618.6518.8718.6118.8118.810.37%203,251
Apr 8, 202618.8418.8818.6118.7418.742.80%163,278
Apr 7, 202618.0918.2417.9218.2318.230.33%142,255
Apr 6, 202617.9318.2117.9318.1718.171.11%174,648
Apr 2, 202617.7618.0117.7117.9717.97-0.28%158,915
Apr 1, 202618.0318.1417.9418.0218.021.18%136,796
Mar 31, 202617.6017.8517.4717.8117.813.55%291,764
Mar 30, 202617.2417.3317.1417.2017.200.53%165,699
Mar 27, 202617.1517.2817.0817.1117.11-0.52%101,520
Mar 26, 202617.2717.4517.2017.2017.20-1.77%110,134
Mar 25, 202617.5617.5817.4017.5117.451.63%110,387
Mar 24, 202617.1717.3717.1317.2317.17-1.15%203,306
Mar 23, 202617.4117.6017.3117.4317.371.22%245,480
Mar 20, 202617.5817.5817.1217.2217.16-3.10%220,073
Mar 19, 202617.4317.8317.4017.7717.710.91%198,859
Mar 18, 202617.8517.8817.6017.6117.55-1.32%228,107
Mar 17, 202617.8617.9617.8217.8517.780.99%225,255
Mar 16, 202617.5417.6817.5217.6717.612.02%102,712
Mar 13, 202617.5717.5717.2717.3217.26-0.80%171,011
Mar 12, 202617.5317.5617.3817.4617.40-1.97%221,706
Mar 11, 202617.8017.8717.7217.8117.750.20%151,661
Mar 10, 202617.8618.0317.7517.7817.710.25%129,523
Mar 9, 202617.3117.8117.2817.7317.67-638,285
Mar 6, 202617.4717.7817.4217.7317.67-0.23%378,497
Mar 5, 202617.8917.9517.6417.7717.71-1.82%493,279
Mar 4, 202618.0218.1017.9618.1018.040.67%418,656
Mar 3, 202617.7518.0317.5417.9817.92-2.86%580,912
Mar 2, 202618.4518.6318.3318.5118.45-1.23%343,479
Feb 27, 202618.8818.9218.7218.7418.67-1.11%298,119
Feb 26, 202618.8618.9518.8118.9518.880.11%242,894
Feb 25, 202618.8118.9418.8118.9318.861.18%193,000
Feb 24, 202618.6218.7418.6218.7118.640.21%252,038
Feb 23, 202618.8218.8818.6318.6718.61-0.85%361,516
Feb 20, 202618.6718.8318.6618.8318.761.02%236,982
Feb 19, 202618.5718.6618.5218.6418.58-0.05%144,396
Feb 18, 202618.6818.7418.6218.6518.590.21%421,074
Feb 17, 202618.5018.6118.3718.6118.550.87%343,875
Feb 13, 202618.3518.4718.2418.4518.39-0.49%739,351
Feb 12, 202618.7518.8118.4518.5418.48-1.12%1,955,930
Feb 11, 202618.7618.7818.6218.7518.680.48%605,374
Feb 10, 202618.7718.7718.6218.6618.60-0.59%905,979
Feb 9, 202618.5518.7818.5518.7718.700.81%940,375
Feb 6, 202618.4218.6218.3518.6218.562.11%440,009
Feb 5, 202618.3218.3918.2118.2418.17-2.17%482,119
Feb 4, 202618.8318.8318.5818.6418.580.16%343,181
Feb 3, 202618.4818.6318.4618.6118.550.65%529,325
Feb 2, 202618.3918.5118.3918.4918.430.71%244,376
Jan 30, 202618.4618.5018.2718.3618.30-1.77%262,681
Jan 29, 202618.7318.7718.5118.6918.621.14%362,149
Jan 28, 202618.4918.5318.4018.4818.42-0.32%285,083
Jan 27, 202618.4018.5818.3318.5418.482.15%384,501
Jan 26, 202618.1818.2118.1418.1518.090.69%233,581
Jan 23, 202617.9118.0317.8318.0317.960.47%326,630
Jan 22, 202617.9217.9817.8617.9417.880.73%273,111
Jan 21, 202617.6517.8417.5817.8117.751.31%316,836
Jan 20, 202617.6117.6817.5517.5817.52-0.96%618,965
Jan 16, 202617.6917.7817.6717.7517.690.28%332,948
Jan 15, 202617.6917.7817.6917.7017.64-0.62%186,468
Jan 14, 202617.7317.8117.7217.8117.750.91%216,533
Jan 13, 202617.6617.6917.6217.6517.59-0.40%180,177
Jan 12, 202617.6717.7417.6517.7217.660.68%249,458
Jan 9, 202617.5817.6217.5217.6017.54-0.06%205,147
Jan 8, 202617.5317.6117.5017.6117.550.06%394,360
Jan 7, 202617.6217.6317.5717.6017.54-1.35%249,199
Jan 6, 202617.9017.9217.8017.8417.78-0.11%396,270
Jan 5, 202617.6717.8617.6617.8617.800.34%403,580
Jan 2, 202617.6917.8017.6717.8017.741.71%708,866
Dec 31, 202517.5217.5317.4617.5017.44-0.34%193,410
Dec 30, 202517.5617.6217.5517.5617.500.69%357,505
Dec 29, 202517.5717.5717.4117.4417.38-0.46%276,831
Dec 26, 202517.6017.6017.4817.5217.460.26%221,701
Dec 24, 202517.5017.5117.4717.4817.410.14%123,033
Dec 23, 202517.3917.4617.3917.4517.390.35%389,132
Dec 22, 202517.3117.4017.2517.3917.330.99%438,697
Dec 19, 202517.2217.2917.2117.2217.160.58%301,105
Dec 18, 202517.2317.2317.0817.1217.060.06%287,466
Dec 17, 202517.2117.2117.0817.1117.050.35%306,198
Dec 16, 202517.0717.1517.0117.0516.990.12%320,073
Dec 15, 202517.0517.0816.9817.0316.970.83%307,853
Dec 12, 202517.0017.0016.8216.8916.83-1.86%374,545
Dec 11, 202517.0917.2217.0717.2116.991.24%473,444
Dec 10, 202516.7917.0116.7817.0016.781.25%390,169
Dec 9, 202516.8616.8716.7716.7916.58-0.12%156,756
Dec 8, 202516.7916.8516.7416.8116.600.18%140,914
Dec 5, 202516.8416.8716.7516.7816.570.12%107,491
Dec 4, 202516.8616.8616.7316.7616.550.21%88,088
Dec 3, 202516.6516.7316.6216.7316.510.09%481,809