First Trust Morningstar Dividend Leaders Index Fund (FDL)
NYSEARCA: FDL · Real-Time Price · USD
50.37
-0.37 (-0.73%)
Mar 5, 2026, 4:00 PM EST - Market closed
FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.57 | 50.71 | 50.14 | 50.37 | 50.37 | -0.73% | 1,710,078 |
| Mar 4, 2026 | 50.83 | 50.86 | 50.32 | 50.74 | 50.74 | -0.33% | 1,897,173 |
| Mar 3, 2026 | 50.94 | 51.11 | 50.33 | 50.91 | 50.91 | -0.68% | 2,008,632 |
| Mar 2, 2026 | 51.41 | 51.46 | 50.96 | 51.26 | 51.26 | 0.12% | 1,741,208 |
| Feb 27, 2026 | 50.96 | 51.29 | 50.72 | 51.20 | 51.20 | 0.71% | 988,588 |
| Feb 26, 2026 | 50.73 | 51.07 | 50.72 | 50.84 | 50.84 | 0.14% | 1,060,789 |
| Feb 25, 2026 | 50.94 | 50.95 | 50.40 | 50.77 | 50.77 | -0.27% | 1,097,332 |
| Feb 24, 2026 | 50.86 | 51.06 | 50.65 | 50.91 | 50.91 | -0.04% | 1,010,370 |
| Feb 23, 2026 | 50.84 | 51.30 | 50.70 | 50.93 | 50.93 | 0.12% | 999,712 |
| Feb 20, 2026 | 50.79 | 50.87 | 50.44 | 50.87 | 50.87 | 0.02% | 885,540 |
| Feb 19, 2026 | 50.95 | 51.15 | 50.74 | 50.86 | 50.86 | 0.16% | 998,388 |
| Feb 18, 2026 | 50.70 | 50.84 | 50.51 | 50.78 | 50.78 | 0.51% | 987,325 |
| Feb 17, 2026 | 51.05 | 51.31 | 50.28 | 50.52 | 50.52 | -0.71% | 1,130,671 |
| Feb 13, 2026 | 50.70 | 51.08 | 50.55 | 50.88 | 50.88 | 0.49% | 805,478 |
| Feb 12, 2026 | 51.09 | 51.41 | 50.63 | 50.63 | 50.63 | -0.84% | 1,054,150 |
| Feb 11, 2026 | 50.58 | 51.22 | 50.55 | 51.06 | 51.06 | 1.25% | 902,253 |
| Feb 10, 2026 | 50.19 | 50.52 | 50.03 | 50.43 | 50.43 | 0.50% | 560,433 |
| Feb 9, 2026 | 50.17 | 50.29 | 49.82 | 50.18 | 50.18 | -0.22% | 885,202 |
| Feb 6, 2026 | 49.79 | 50.33 | 49.79 | 50.29 | 50.29 | 1.39% | 1,192,165 |
| Feb 5, 2026 | 49.68 | 49.81 | 49.27 | 49.60 | 49.60 | -0.26% | 1,471,563 |
| Feb 4, 2026 | 48.95 | 49.86 | 48.95 | 49.73 | 49.73 | 2.09% | 2,037,225 |
| Feb 3, 2026 | 47.64 | 48.85 | 47.64 | 48.71 | 48.71 | 1.71% | 1,326,067 |
| Feb 2, 2026 | 47.64 | 47.98 | 47.44 | 47.89 | 47.89 | 0.08% | 1,187,914 |
| Jan 30, 2026 | 47.01 | 47.86 | 47.00 | 47.85 | 47.85 | 2.09% | 1,444,551 |
| Jan 29, 2026 | 46.86 | 47.28 | 46.83 | 46.87 | 46.87 | 0.64% | 808,527 |
| Jan 28, 2026 | 46.74 | 46.96 | 46.40 | 46.57 | 46.57 | -0.47% | 1,184,556 |
| Jan 27, 2026 | 46.49 | 46.89 | 46.46 | 46.79 | 46.79 | 0.45% | 573,500 |
| Jan 26, 2026 | 46.66 | 46.73 | 46.39 | 46.58 | 46.58 | 0.28% | 845,032 |
| Jan 23, 2026 | 46.58 | 46.61 | 46.29 | 46.45 | 46.45 | -0.09% | 1,366,096 |
| Jan 22, 2026 | 46.43 | 46.64 | 46.37 | 46.49 | 46.49 | 0.11% | 1,070,358 |
| Jan 21, 2026 | 46.02 | 46.50 | 46.01 | 46.44 | 46.44 | 1.38% | 1,970,045 |
| Jan 20, 2026 | 45.85 | 46.06 | 45.60 | 45.81 | 45.81 | -0.39% | 2,610,874 |
| Jan 16, 2026 | 46.18 | 46.22 | 45.97 | 45.99 | 45.99 | -0.61% | 2,340,719 |
| Jan 15, 2026 | 46.10 | 46.39 | 45.93 | 46.27 | 46.27 | 0.04% | 1,839,843 |
| Jan 14, 2026 | 45.55 | 46.41 | 45.55 | 46.25 | 46.25 | 1.65% | 1,580,436 |
| Jan 13, 2026 | 45.51 | 45.74 | 45.34 | 45.50 | 45.50 | 0.24% | 1,812,829 |
| Jan 12, 2026 | 45.56 | 45.58 | 45.20 | 45.39 | 45.39 | -0.31% | 784,156 |
| Jan 9, 2026 | 45.45 | 45.65 | 45.40 | 45.53 | 45.53 | 0.42% | 573,367 |
| Jan 8, 2026 | 44.56 | 45.50 | 44.44 | 45.34 | 45.34 | 1.91% | 762,197 |
| Jan 7, 2026 | 45.06 | 45.06 | 44.45 | 44.49 | 44.49 | -0.96% | 602,459 |
| Jan 6, 2026 | 45.10 | 45.28 | 44.90 | 44.92 | 44.92 | -0.47% | 1,351,679 |
| Jan 5, 2026 | 45.09 | 45.21 | 44.72 | 45.13 | 45.13 | 0.85% | 1,943,102 |
| Jan 2, 2026 | 44.34 | 44.90 | 44.05 | 44.75 | 44.75 | 0.92% | 882,382 |
| Dec 31, 2025 | 44.55 | 44.57 | 44.32 | 44.34 | 44.34 | -0.49% | 715,453 |
| Dec 30, 2025 | 44.54 | 44.62 | 44.46 | 44.56 | 44.56 | 0.18% | 753,918 |
| Dec 29, 2025 | 44.51 | 44.58 | 44.42 | 44.48 | 44.48 | 0.11% | 588,007 |
| Dec 26, 2025 | 44.38 | 44.51 | 44.25 | 44.43 | 44.43 | 0.02% | 495,361 |
| Dec 24, 2025 | 44.26 | 44.48 | 44.21 | 44.42 | 44.42 | 0.50% | 274,922 |
| Dec 23, 2025 | 44.32 | 44.36 | 44.18 | 44.20 | 44.20 | -0.27% | 687,391 |
| Dec 22, 2025 | 44.12 | 44.37 | 44.11 | 44.32 | 44.32 | 0.61% | 556,138 |
| Dec 19, 2025 | 44.16 | 44.25 | 44.00 | 44.05 | 44.05 | -0.23% | 668,973 |
| Dec 18, 2025 | 44.25 | 44.42 | 44.05 | 44.15 | 44.15 | -0.43% | 418,420 |
| Dec 17, 2025 | 44.11 | 44.40 | 44.08 | 44.34 | 44.34 | 0.75% | 639,255 |
| Dec 16, 2025 | 44.48 | 44.48 | 43.84 | 44.01 | 44.01 | -1.15% | 726,565 |
| Dec 15, 2025 | 44.52 | 44.57 | 44.32 | 44.52 | 44.52 | 0.32% | 748,559 |
| Dec 12, 2025 | 44.47 | 44.54 | 44.26 | 44.38 | 44.38 | -1.16% | 498,838 |
| Dec 11, 2025 | 44.71 | 45.02 | 44.71 | 44.90 | 44.35 | 0.54% | 597,349 |
| Dec 10, 2025 | 44.24 | 44.73 | 44.13 | 44.66 | 44.11 | 1.45% | 579,863 |
| Dec 9, 2025 | 44.20 | 44.47 | 44.01 | 44.02 | 43.48 | -0.14% | 561,798 |
| Dec 8, 2025 | 44.29 | 44.29 | 44.04 | 44.08 | 43.54 | -0.54% | 401,305 |
| Dec 5, 2025 | 44.37 | 44.62 | 44.30 | 44.32 | 43.78 | -0.14% | 781,826 |
| Dec 4, 2025 | 44.31 | 44.46 | 44.21 | 44.38 | 43.84 | 0.11% | 545,260 |
| Dec 3, 2025 | 44.01 | 44.44 | 44.01 | 44.33 | 43.79 | 1.19% | 471,388 |
| Dec 2, 2025 | 44.17 | 44.17 | 43.66 | 43.81 | 43.27 | -0.75% | 681,595 |
| Dec 1, 2025 | 44.20 | 44.49 | 44.11 | 44.14 | 43.60 | -0.27% | 1,778,491 |
| Nov 28, 2025 | 44.02 | 44.32 | 44.02 | 44.26 | 43.72 | 0.55% | 230,382 |
| Nov 26, 2025 | 43.76 | 44.20 | 43.75 | 44.02 | 43.48 | 0.53% | 1,004,259 |
| Nov 25, 2025 | 43.45 | 43.85 | 43.45 | 43.79 | 43.25 | 0.92% | 715,082 |
| Nov 24, 2025 | 43.56 | 43.60 | 43.24 | 43.39 | 42.86 | -0.21% | 2,792,728 |
| Nov 21, 2025 | 42.91 | 43.76 | 42.89 | 43.48 | 42.95 | 1.61% | 904,475 |
| Nov 20, 2025 | 43.22 | 43.42 | 42.76 | 42.79 | 42.27 | -0.70% | 2,538,704 |
| Nov 19, 2025 | 43.28 | 43.33 | 42.94 | 43.09 | 42.56 | -1.10% | 1,936,199 |
| Nov 18, 2025 | 43.23 | 43.74 | 43.13 | 43.57 | 43.04 | 0.83% | 917,455 |
| Nov 17, 2025 | 43.61 | 43.77 | 43.15 | 43.21 | 42.68 | -0.96% | 3,275,146 |
| Nov 14, 2025 | 43.73 | 43.80 | 43.27 | 43.63 | 43.10 | -0.16% | 958,784 |
| Nov 13, 2025 | 43.66 | 44.05 | 43.62 | 43.70 | 43.16 | 0.05% | 582,109 |
| Nov 12, 2025 | 43.67 | 43.82 | 43.65 | 43.68 | 43.15 | 0.02% | 431,383 |
| Nov 11, 2025 | 43.15 | 43.75 | 43.15 | 43.67 | 43.14 | 1.61% | 657,272 |
| Nov 10, 2025 | 43.00 | 43.08 | 42.61 | 42.98 | 42.45 | 0.05% | 756,005 |
| Nov 7, 2025 | 42.56 | 42.96 | 42.48 | 42.96 | 42.43 | 1.13% | 792,433 |
| Nov 6, 2025 | 42.43 | 42.68 | 42.40 | 42.48 | 41.96 | 0.07% | 806,628 |
| Nov 5, 2025 | 42.30 | 42.59 | 42.25 | 42.45 | 41.93 | 0.40% | 1,130,552 |
| Nov 4, 2025 | 42.24 | 42.41 | 42.15 | 42.28 | 41.76 | -0.24% | 1,022,832 |
| Nov 3, 2025 | 42.69 | 42.69 | 42.10 | 42.38 | 41.86 | -0.89% | 636,302 |
| Oct 31, 2025 | 42.42 | 42.88 | 42.31 | 42.76 | 42.24 | 0.54% | 856,448 |
| Oct 30, 2025 | 42.59 | 42.90 | 42.50 | 42.53 | 42.01 | -0.98% | 923,819 |
| Oct 29, 2025 | 43.23 | 43.36 | 42.82 | 42.95 | 42.42 | -0.56% | 961,264 |
| Oct 28, 2025 | 43.46 | 43.46 | 43.15 | 43.19 | 42.66 | -0.35% | 1,738,862 |
| Oct 27, 2025 | 43.32 | 43.38 | 43.22 | 43.34 | 42.81 | 0.18% | 670,309 |
| Oct 24, 2025 | 43.33 | 43.45 | 43.24 | 43.26 | 42.73 | 0.32% | 538,197 |
| Oct 23, 2025 | 43.46 | 43.46 | 43.05 | 43.12 | 42.59 | -0.16% | 872,381 |
| Oct 22, 2025 | 43.16 | 43.45 | 43.07 | 43.19 | 42.66 | 0.02% | 644,810 |
| Oct 21, 2025 | 43.12 | 43.25 | 42.95 | 43.18 | 42.65 | 0.30% | 661,642 |
| Oct 20, 2025 | 42.85 | 43.07 | 42.84 | 43.05 | 42.52 | 0.70% | 549,497 |
| Oct 17, 2025 | 42.51 | 42.76 | 42.43 | 42.75 | 42.23 | 0.90% | 712,488 |
| Oct 16, 2025 | 42.83 | 42.86 | 42.26 | 42.37 | 41.85 | -0.91% | 889,776 |
| Oct 15, 2025 | 42.97 | 43.13 | 42.51 | 42.76 | 42.24 | -0.35% | 825,176 |
| Oct 14, 2025 | 42.29 | 43.02 | 42.29 | 42.91 | 42.38 | 0.92% | 582,778 |
| Oct 13, 2025 | 42.46 | 42.60 | 42.31 | 42.52 | 42.00 | 0.59% | 536,315 |
| Oct 10, 2025 | 43.03 | 43.12 | 42.26 | 42.27 | 41.75 | -1.61% | 1,211,894 |