Skip to main content
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
18.53
-0.13 (-0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.5518.6318.5018.5318.53-0.70%87,634
Jun 25, 202618.7118.7518.6218.6618.660.75%159,353
Jun 24, 202619.1919.1919.0519.1018.52-0.52%129,770
Jun 23, 202619.2919.3719.1919.2018.62-1.94%183,653
Jun 22, 202619.5119.6219.4819.5818.990.82%147,295
Jun 18, 202619.5219.5219.3619.4218.83-0.82%208,158
Jun 17, 202619.7719.9319.5819.5818.99-1.11%86,229
Jun 16, 202619.8119.8919.7919.8019.200.35%75,879
Jun 15, 202619.9119.9919.7119.7319.13-0.45%97,202
Jun 12, 202619.6219.8219.6019.8219.220.81%130,058
Jun 11, 202619.3119.6719.2319.6619.062.88%153,722
Jun 10, 202619.2619.3319.1119.1118.53-1.19%86,900
Jun 9, 202619.5519.5519.1019.3418.750.47%169,122
Jun 8, 202619.3619.4119.2019.2518.670.31%92,327
Jun 5, 202619.5119.5219.1619.1918.61-2.49%69,569
Jun 4, 202619.7119.7319.6119.6819.081.18%72,970
Jun 3, 202619.5519.5919.4419.4518.86-1.17%95,607
Jun 2, 202619.6419.7319.6319.6819.080.25%84,161
Jun 1, 202619.5019.6719.4419.6319.03-122,069
May 29, 202619.6619.8319.6319.6319.030.05%144,504
May 28, 202619.5719.6719.5119.6219.03-0.56%103,806
May 27, 202619.8019.8419.7019.7319.13-0.85%73,648
May 26, 202619.9720.0119.7919.9019.301.20%73,643
May 22, 202619.7619.7919.6219.6719.07-0.73%58,645
May 21, 202619.7019.8819.6019.8119.210.66%102,364
May 20, 202619.3819.7519.3819.6819.081.71%185,734
May 19, 202619.5119.5219.3519.3518.76-1.28%104,755
May 18, 202619.4719.6319.4419.6019.012.03%115,915
May 15, 202619.2219.2819.1719.2118.63-1.34%86,609
May 14, 202619.5019.5819.4219.4718.880.15%79,688
May 13, 202619.2619.4619.2619.4418.850.47%133,447
May 12, 202619.2619.3519.1719.3518.76-0.82%137,726
May 11, 202619.5819.6219.5119.5118.920.31%155,110
May 8, 202619.3419.4519.3219.4518.861.41%70,930
May 7, 202619.4619.4619.1219.1818.60-1.44%119,422
May 6, 202619.4519.5119.4219.4618.871.94%305,563
May 5, 202618.9519.0918.8819.0918.511.60%133,680
May 4, 202619.0319.0318.7318.7918.22-1.34%92,441
May 1, 202619.1219.1819.0419.0518.470.13%159,679
Apr 30, 202618.8319.0818.7919.0218.442.09%56,258
Apr 29, 202618.8318.8618.6018.6318.07-1.32%99,951
Apr 28, 202618.8318.8918.7818.8818.31-0.16%74,831
Apr 27, 202618.9418.9418.8618.9118.340.11%86,313
Apr 24, 202618.8218.9418.7318.8918.320.53%170,267
Apr 23, 202618.9318.9318.6018.7918.22-1.05%154,228
Apr 22, 202619.1419.1418.9518.9918.410.05%158,027
Apr 21, 202619.2519.2818.9818.9818.40-1.30%142,246
Apr 20, 202619.2319.2619.1519.2318.65-0.52%348,123
Apr 17, 202619.3819.5019.3319.3318.741.05%119,477
Apr 16, 202619.2819.3119.0819.1318.55-0.05%347,862
Apr 15, 202619.1019.1919.0819.1418.56-0.05%304,077
Apr 14, 202619.0819.2019.0819.1518.570.90%176,512
Apr 13, 202618.6818.9818.6018.9818.401.23%198,340
Apr 10, 202618.8918.8918.6618.7518.18-0.32%139,709
Apr 9, 202618.6518.8718.6118.8118.240.37%203,301
Apr 8, 202618.8418.8818.6118.7418.172.80%163,278
Apr 7, 202618.0918.2417.9218.2317.680.33%142,284
Apr 6, 202617.9318.2117.9318.1717.621.11%178,639
Apr 2, 202617.7618.0117.7117.9717.43-0.28%234,415
Apr 1, 202618.0318.1417.9418.0217.471.18%136,861
Mar 31, 202617.6017.8517.4717.8117.273.55%291,768
Mar 30, 202617.2417.3317.1417.2016.680.53%182,099
Mar 27, 202617.1517.2817.0817.1116.59-0.52%101,595
Mar 26, 202617.2717.4517.2017.2016.68-1.43%110,134
Mar 25, 202617.5617.5817.4017.5116.921.63%110,387
Mar 24, 202617.1717.3717.1317.2316.65-1.15%203,306
Mar 23, 202617.4117.6017.3117.4316.841.22%245,480
Mar 20, 202617.5817.5817.1217.2216.64-3.10%220,073
Mar 19, 202617.4317.8317.4017.7717.170.91%198,859
Mar 18, 202617.8517.8817.6017.6117.02-1.32%228,107
Mar 17, 202617.8617.9617.8217.8517.240.99%225,255
Mar 16, 202617.5417.6817.5217.6717.072.02%102,712
Mar 13, 202617.5717.5717.2717.3216.74-0.80%171,011
Mar 12, 202617.5317.5617.3817.4616.87-1.97%221,706
Mar 11, 202617.8017.8717.7217.8117.210.20%151,661
Mar 10, 202617.8618.0317.7517.7817.180.25%129,523
Mar 9, 202617.3117.8117.2817.7317.13-638,285
Mar 6, 202617.4717.7817.4217.7317.13-0.23%378,497
Mar 5, 202617.8917.9517.6417.7717.17-1.82%493,279
Mar 4, 202618.0218.1017.9618.1017.490.67%418,656
Mar 3, 202617.7518.0317.5417.9817.37-2.86%580,912
Mar 2, 202618.4518.6318.3318.5117.89-1.23%343,479
Feb 27, 202618.8818.9218.7218.7418.11-1.11%298,119
Feb 26, 202618.8618.9518.8118.9518.310.11%242,894
Feb 25, 202618.8118.9418.8118.9318.291.18%193,000
Feb 24, 202618.6218.7418.6218.7118.080.21%252,038
Feb 23, 202618.8218.8818.6318.6718.04-0.85%361,516
Feb 20, 202618.6718.8318.6618.8318.201.02%236,982
Feb 19, 202618.5718.6618.5218.6418.01-0.05%144,396
Feb 18, 202618.6818.7418.6218.6518.020.21%421,074
Feb 17, 202618.5018.6118.3718.6117.980.87%343,875
Feb 13, 202618.3518.4718.2418.4517.83-0.49%739,351
Feb 12, 202618.7518.8118.4518.5417.92-1.12%1,955,930
Feb 11, 202618.7618.7818.6218.7518.120.48%605,374
Feb 10, 202618.7718.7718.6218.6618.03-0.59%905,979
Feb 9, 202618.5518.7818.5518.7718.140.81%940,375
Feb 6, 202618.4218.6218.3518.6217.992.11%440,009
Feb 5, 202618.3218.3918.2118.2417.62-2.17%482,119
Feb 4, 202618.8318.8318.5818.6418.010.16%343,181
Feb 3, 202618.4818.6318.4618.6117.980.65%529,325