First Trust Morningstar Dividend Leaders Index Fund (FDL)
NYSEARCA: FDL · Real-Time Price · USD
49.78
+0.34 (0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
50.09
+0.31 (0.61%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.97 | 50.13 | 49.63 | 49.78 | 49.78 | 0.69% | 692,778 |
| Apr 27, 2026 | 49.54 | 49.99 | 49.44 | 49.44 | 49.44 | -0.06% | 826,310 |
| Apr 24, 2026 | 49.90 | 49.98 | 49.36 | 49.47 | 49.47 | -1.26% | 688,596 |
| Apr 23, 2026 | 49.73 | 50.16 | 49.73 | 50.10 | 50.10 | 1.21% | 668,932 |
| Apr 22, 2026 | 49.77 | 49.95 | 49.48 | 49.50 | 49.50 | -0.26% | 719,343 |
| Apr 21, 2026 | 49.83 | 49.92 | 49.56 | 49.63 | 49.63 | -0.30% | 625,226 |
| Apr 20, 2026 | 49.79 | 50.12 | 49.67 | 49.78 | 49.78 | 0.06% | 558,159 |
| Apr 17, 2026 | 49.30 | 49.79 | 49.16 | 49.75 | 49.75 | -0.04% | 899,159 |
| Apr 16, 2026 | 49.24 | 49.81 | 49.24 | 49.77 | 49.77 | 0.99% | 950,571 |
| Apr 15, 2026 | 49.39 | 49.49 | 49.05 | 49.28 | 49.28 | -0.40% | 1,018,349 |
| Apr 14, 2026 | 49.49 | 49.56 | 49.07 | 49.48 | 49.48 | -0.62% | 955,039 |
| Apr 13, 2026 | 49.84 | 49.84 | 49.50 | 49.79 | 49.79 | -0.06% | 1,570,451 |
| Apr 10, 2026 | 50.37 | 50.37 | 49.72 | 49.82 | 49.82 | -1.03% | 1,694,331 |
| Apr 9, 2026 | 50.16 | 50.64 | 50.11 | 50.34 | 50.34 | 0.02% | 685,891 |
| Apr 8, 2026 | 49.79 | 50.33 | 49.47 | 50.33 | 50.33 | 0.04% | 1,147,849 |
| Apr 7, 2026 | 50.46 | 50.55 | 50.17 | 50.31 | 50.31 | -0.30% | 917,009 |
| Apr 6, 2026 | 50.25 | 50.46 | 50.10 | 50.46 | 50.46 | 0.20% | 1,108,512 |
| Apr 2, 2026 | 50.40 | 50.65 | 50.18 | 50.36 | 50.36 | 0.24% | 1,175,432 |
| Apr 1, 2026 | 50.42 | 50.78 | 50.01 | 50.24 | 50.24 | -1.10% | 2,168,290 |
| Mar 31, 2026 | 50.92 | 51.06 | 50.29 | 50.80 | 50.80 | 0.43% | 2,932,124 |
| Mar 30, 2026 | 50.80 | 51.00 | 50.42 | 50.58 | 50.58 | 0.44% | 1,217,189 |
| Mar 27, 2026 | 50.36 | 50.73 | 50.15 | 50.36 | 50.36 | 0.08% | 1,117,657 |
| Mar 26, 2026 | 50.03 | 50.49 | 50.03 | 50.32 | 50.32 | -0.28% | 829,622 |
| Mar 25, 2026 | 50.38 | 50.62 | 50.35 | 50.46 | 50.06 | 0.12% | 851,797 |
| Mar 24, 2026 | 49.76 | 50.75 | 49.74 | 50.40 | 50.00 | 1.00% | 1,000,065 |
| Mar 23, 2026 | 49.62 | 50.11 | 49.41 | 49.90 | 49.50 | 0.91% | 1,003,700 |
| Mar 20, 2026 | 49.73 | 49.91 | 49.27 | 49.45 | 49.06 | -0.38% | 1,280,063 |
| Mar 19, 2026 | 49.63 | 49.92 | 49.54 | 49.64 | 49.25 | 0.06% | 1,267,786 |
| Mar 18, 2026 | 50.14 | 50.18 | 49.58 | 49.61 | 49.22 | -1.23% | 1,235,069 |
| Mar 17, 2026 | 50.28 | 50.61 | 50.18 | 50.23 | 49.83 | 0.44% | 1,186,647 |
| Mar 16, 2026 | 50.15 | 50.23 | 49.97 | 50.01 | 49.61 | 0.10% | 1,548,289 |
| Mar 13, 2026 | 50.04 | 50.26 | 49.91 | 49.96 | 49.56 | 0.32% | 1,130,286 |
| Mar 12, 2026 | 49.65 | 50.18 | 49.52 | 49.80 | 49.40 | -0.16% | 1,219,169 |
| Mar 11, 2026 | 49.70 | 49.88 | 49.54 | 49.88 | 49.48 | 0.26% | 1,226,422 |
| Mar 10, 2026 | 49.92 | 50.17 | 49.54 | 49.75 | 49.36 | -0.54% | 1,643,697 |
| Mar 9, 2026 | 50.03 | 50.17 | 49.52 | 50.02 | 49.62 | -0.44% | 1,615,515 |
| Mar 6, 2026 | 50.23 | 50.27 | 49.56 | 50.24 | 49.84 | -0.26% | 1,488,293 |
| Mar 5, 2026 | 50.57 | 50.71 | 50.14 | 50.37 | 49.97 | -0.73% | 1,710,092 |
| Mar 4, 2026 | 50.83 | 50.86 | 50.32 | 50.74 | 50.34 | -0.33% | 1,897,673 |
| Mar 3, 2026 | 50.94 | 51.11 | 50.33 | 50.91 | 50.51 | -0.68% | 2,008,632 |
| Mar 2, 2026 | 51.41 | 51.46 | 50.96 | 51.26 | 50.85 | 0.12% | 1,741,208 |
| Feb 27, 2026 | 50.96 | 51.29 | 50.72 | 51.20 | 50.79 | 0.71% | 988,692 |
| Feb 26, 2026 | 50.73 | 51.07 | 50.72 | 50.84 | 50.44 | 0.14% | 1,060,789 |
| Feb 25, 2026 | 50.94 | 50.95 | 50.40 | 50.77 | 50.37 | -0.27% | 1,097,448 |
| Feb 24, 2026 | 50.86 | 51.06 | 50.65 | 50.91 | 50.51 | -0.04% | 1,010,375 |
| Feb 23, 2026 | 50.84 | 51.30 | 50.70 | 50.93 | 50.53 | 0.12% | 999,712 |
| Feb 20, 2026 | 50.79 | 50.87 | 50.44 | 50.87 | 50.47 | 0.02% | 885,972 |
| Feb 19, 2026 | 50.95 | 51.15 | 50.74 | 50.86 | 50.46 | 0.16% | 998,400 |
| Feb 18, 2026 | 50.70 | 50.84 | 50.51 | 50.78 | 50.38 | 0.51% | 987,333 |
| Feb 17, 2026 | 51.05 | 51.31 | 50.28 | 50.52 | 50.12 | -0.71% | 1,131,197 |
| Feb 13, 2026 | 50.70 | 51.08 | 50.55 | 50.88 | 50.48 | 0.49% | 805,731 |
| Feb 12, 2026 | 51.09 | 51.41 | 50.63 | 50.63 | 50.23 | -0.84% | 1,054,154 |
| Feb 11, 2026 | 50.58 | 51.22 | 50.55 | 51.06 | 50.65 | 1.25% | 902,371 |
| Feb 10, 2026 | 50.19 | 50.52 | 50.03 | 50.43 | 50.03 | 0.50% | 571,985 |
| Feb 9, 2026 | 50.17 | 50.29 | 49.82 | 50.18 | 49.78 | -0.22% | 885,211 |
| Feb 6, 2026 | 49.79 | 50.33 | 49.79 | 50.29 | 49.89 | 1.39% | 1,192,517 |
| Feb 5, 2026 | 49.68 | 49.81 | 49.27 | 49.60 | 49.21 | -0.26% | 1,471,578 |
| Feb 4, 2026 | 48.95 | 49.86 | 48.95 | 49.73 | 49.34 | 2.09% | 2,037,329 |
| Feb 3, 2026 | 47.64 | 48.85 | 47.64 | 48.71 | 48.32 | 1.71% | 1,326,322 |
| Feb 2, 2026 | 47.64 | 47.98 | 47.44 | 47.89 | 47.51 | 0.08% | 1,192,316 |
| Jan 30, 2026 | 47.01 | 47.86 | 47.00 | 47.85 | 47.47 | 2.09% | 1,444,824 |
| Jan 29, 2026 | 46.86 | 47.28 | 46.83 | 46.87 | 46.50 | 0.64% | 808,527 |
| Jan 28, 2026 | 46.74 | 46.96 | 46.40 | 46.57 | 46.20 | -0.47% | 1,184,556 |
| Jan 27, 2026 | 46.49 | 46.89 | 46.46 | 46.79 | 46.42 | 0.45% | 573,630 |
| Jan 26, 2026 | 46.66 | 46.73 | 46.39 | 46.58 | 46.21 | 0.28% | 845,052 |
| Jan 23, 2026 | 46.58 | 46.61 | 46.29 | 46.45 | 46.08 | -0.09% | 1,366,101 |
| Jan 22, 2026 | 46.43 | 46.64 | 46.37 | 46.49 | 46.12 | 0.11% | 1,070,358 |
| Jan 21, 2026 | 46.02 | 46.50 | 46.01 | 46.44 | 46.07 | 1.38% | 1,970,045 |
| Jan 20, 2026 | 45.85 | 46.06 | 45.60 | 45.81 | 45.45 | -0.39% | 2,610,991 |
| Jan 16, 2026 | 46.18 | 46.22 | 45.97 | 45.99 | 45.62 | -0.61% | 2,340,722 |
| Jan 15, 2026 | 46.10 | 46.39 | 45.93 | 46.27 | 45.90 | 0.04% | 1,839,943 |
| Jan 14, 2026 | 45.55 | 46.41 | 45.55 | 46.25 | 45.88 | 1.65% | 1,580,541 |
| Jan 13, 2026 | 45.51 | 45.74 | 45.34 | 45.50 | 45.14 | 0.24% | 1,813,291 |
| Jan 12, 2026 | 45.56 | 45.58 | 45.20 | 45.39 | 45.03 | -0.31% | 784,198 |
| Jan 9, 2026 | 45.45 | 45.65 | 45.40 | 45.53 | 45.17 | 0.42% | 573,388 |
| Jan 8, 2026 | 44.56 | 45.50 | 44.44 | 45.34 | 44.98 | 1.91% | 762,197 |
| Jan 7, 2026 | 45.06 | 45.06 | 44.45 | 44.49 | 44.14 | -0.96% | 602,459 |
| Jan 6, 2026 | 45.10 | 45.28 | 44.90 | 44.92 | 44.56 | -0.47% | 1,351,680 |
| Jan 5, 2026 | 45.09 | 45.21 | 44.72 | 45.13 | 44.77 | 0.85% | 1,943,102 |
| Jan 2, 2026 | 44.34 | 44.90 | 44.05 | 44.75 | 44.39 | 0.92% | 882,382 |
| Dec 31, 2025 | 44.55 | 44.57 | 44.32 | 44.34 | 43.99 | -0.49% | 715,453 |
| Dec 30, 2025 | 44.54 | 44.62 | 44.46 | 44.56 | 44.21 | 0.18% | 753,918 |
| Dec 29, 2025 | 44.51 | 44.58 | 44.42 | 44.48 | 44.13 | 0.11% | 588,007 |
| Dec 26, 2025 | 44.38 | 44.51 | 44.25 | 44.43 | 44.08 | 0.02% | 495,361 |
| Dec 24, 2025 | 44.26 | 44.48 | 44.21 | 44.42 | 44.07 | 0.50% | 275,103 |
| Dec 23, 2025 | 44.32 | 44.36 | 44.18 | 44.20 | 43.85 | -0.27% | 687,391 |
| Dec 22, 2025 | 44.12 | 44.37 | 44.11 | 44.32 | 43.97 | 0.61% | 556,141 |
| Dec 19, 2025 | 44.16 | 44.25 | 44.00 | 44.05 | 43.70 | -0.23% | 668,974 |
| Dec 18, 2025 | 44.25 | 44.42 | 44.05 | 44.15 | 43.80 | -0.43% | 418,421 |
| Dec 17, 2025 | 44.11 | 44.40 | 44.08 | 44.34 | 43.99 | 0.75% | 639,255 |
| Dec 16, 2025 | 44.48 | 44.48 | 43.84 | 44.01 | 43.66 | -1.15% | 726,565 |
| Dec 15, 2025 | 44.52 | 44.57 | 44.32 | 44.52 | 44.17 | 0.32% | 748,559 |
| Dec 12, 2025 | 44.47 | 44.54 | 44.26 | 44.38 | 44.03 | -1.16% | 498,838 |
| Dec 11, 2025 | 44.71 | 45.02 | 44.71 | 44.90 | 44.00 | 0.54% | 597,349 |
| Dec 10, 2025 | 44.24 | 44.73 | 44.13 | 44.66 | 43.76 | 1.45% | 579,863 |
| Dec 9, 2025 | 44.20 | 44.47 | 44.01 | 44.02 | 43.14 | -0.14% | 561,798 |
| Dec 8, 2025 | 44.29 | 44.29 | 44.04 | 44.08 | 43.19 | -0.54% | 401,305 |
| Dec 5, 2025 | 44.37 | 44.62 | 44.30 | 44.32 | 43.43 | -0.14% | 781,826 |
| Dec 4, 2025 | 44.31 | 44.46 | 44.21 | 44.38 | 43.49 | 0.11% | 545,260 |
| Dec 3, 2025 | 44.01 | 44.44 | 44.01 | 44.33 | 43.44 | 1.19% | 471,388 |