First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
82.36
-1.58 (-1.88%)
At close: Mar 6, 2026, 4:00 PM EST
82.36
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.20 | 82.70 | 81.60 | 82.36 | 82.36 | -1.88% | 9,529 |
| Mar 5, 2026 | 84.00 | 84.01 | 83.29 | 83.94 | 83.94 | -2.00% | 2,211 |
| Mar 4, 2026 | 85.06 | 85.65 | 85.02 | 85.65 | 85.65 | 0.91% | 7,886 |
| Mar 3, 2026 | 84.24 | 85.08 | 83.01 | 84.88 | 84.88 | -1.21% | 14,495 |
| Mar 2, 2026 | 84.11 | 86.15 | 84.11 | 85.92 | 85.92 | 1.00% | 3,799 |
| Feb 27, 2026 | 85.86 | 85.90 | 84.87 | 85.07 | 85.07 | -2.21% | 3,619 |
| Feb 26, 2026 | 86.58 | 87.12 | 86.22 | 86.99 | 86.99 | 0.58% | 3,807 |
| Feb 25, 2026 | 85.45 | 86.49 | 85.10 | 86.49 | 86.49 | 1.86% | 6,797 |
| Feb 24, 2026 | 84.26 | 85.20 | 84.26 | 84.91 | 84.91 | 0.43% | 7,074 |
| Feb 23, 2026 | 86.51 | 86.51 | 84.26 | 84.54 | 84.54 | -2.21% | 9,897 |
| Feb 20, 2026 | 86.14 | 86.64 | 85.98 | 86.45 | 86.45 | 0.27% | 5,495 |
| Feb 19, 2026 | 85.30 | 86.22 | 85.30 | 86.22 | 86.22 | 0.33% | 5,430 |
| Feb 18, 2026 | 86.01 | 86.63 | 85.53 | 85.94 | 85.94 | -0.18% | 9,702 |
| Feb 17, 2026 | 86.33 | 86.33 | 85.17 | 86.10 | 86.10 | -0.05% | 7,297 |
| Feb 13, 2026 | 85.28 | 86.32 | 85.15 | 86.14 | 86.14 | 0.77% | 3,770 |
| Feb 12, 2026 | 87.07 | 87.07 | 84.97 | 85.48 | 85.48 | -1.11% | 7,726 |
| Feb 11, 2026 | 87.40 | 87.78 | 86.04 | 86.44 | 86.44 | -0.78% | 7,126 |
| Feb 10, 2026 | 87.08 | 87.39 | 86.79 | 87.12 | 87.12 | -0.24% | 20,112 |
| Feb 9, 2026 | 87.32 | 87.73 | 86.73 | 87.33 | 87.33 | 0.20% | 30,785 |
| Feb 6, 2026 | 86.06 | 87.32 | 86.06 | 87.15 | 87.15 | 2.75% | 17,280 |
| Feb 5, 2026 | 85.92 | 86.30 | 84.82 | 84.82 | 84.82 | -1.75% | 12,339 |
| Feb 4, 2026 | 87.02 | 87.22 | 86.33 | 86.33 | 86.33 | -0.08% | 10,338 |
| Feb 3, 2026 | 85.83 | 86.40 | 85.14 | 86.40 | 86.40 | 1.01% | 13,795 |
| Feb 2, 2026 | 83.93 | 86.09 | 83.93 | 85.54 | 85.54 | 1.81% | 9,567 |
| Jan 30, 2026 | 83.43 | 84.02 | 82.85 | 84.02 | 84.02 | 0.28% | 7,646 |
| Jan 29, 2026 | 82.81 | 83.79 | 82.60 | 83.79 | 83.79 | 1.85% | 10,416 |
| Jan 28, 2026 | 83.43 | 83.43 | 82.10 | 82.27 | 82.27 | -1.32% | 9,921 |
| Jan 27, 2026 | 83.21 | 83.54 | 82.96 | 83.36 | 83.36 | 0.56% | 5,586 |
| Jan 26, 2026 | 83.26 | 83.34 | 82.66 | 82.90 | 82.90 | -0.10% | 7,168 |
| Jan 23, 2026 | 85.34 | 85.34 | 82.98 | 82.98 | 82.98 | -2.91% | 7,449 |
| Jan 22, 2026 | 84.98 | 86.08 | 84.94 | 85.47 | 85.47 | 1.42% | 5,104 |
| Jan 21, 2026 | 82.59 | 84.28 | 82.59 | 84.27 | 84.27 | 2.82% | 6,108 |
| Jan 20, 2026 | 82.17 | 82.62 | 81.96 | 81.96 | 81.96 | -1.61% | 8,142 |
| Jan 16, 2026 | 84.06 | 84.06 | 83.30 | 83.30 | 83.30 | -0.58% | 4,963 |
| Jan 15, 2026 | 82.82 | 84.02 | 82.65 | 83.79 | 83.79 | 1.64% | 5,269 |
| Jan 14, 2026 | 82.11 | 82.82 | 82.05 | 82.44 | 82.44 | 0.38% | 6,626 |
| Jan 13, 2026 | 82.29 | 82.42 | 82.01 | 82.13 | 82.13 | -0.17% | 8,233 |
| Jan 12, 2026 | 81.30 | 82.37 | 81.08 | 82.27 | 82.27 | 0.55% | 8,515 |
| Jan 9, 2026 | 82.14 | 82.23 | 81.35 | 81.82 | 81.82 | 0.08% | 12,473 |
| Jan 8, 2026 | 80.05 | 81.86 | 79.90 | 81.76 | 81.76 | 2.05% | 11,935 |
| Jan 7, 2026 | 81.00 | 81.00 | 80.09 | 80.12 | 80.12 | -0.36% | 9,827 |
| Jan 6, 2026 | 79.71 | 80.55 | 79.26 | 80.41 | 80.41 | 0.35% | 8,789 |
| Jan 5, 2026 | 79.11 | 80.55 | 78.80 | 80.13 | 80.13 | 1.49% | 8,115 |
| Jan 2, 2026 | 79.97 | 79.97 | 78.65 | 78.95 | 78.95 | -0.84% | 6,380 |
| Dec 31, 2025 | 80.30 | 80.31 | 79.36 | 79.62 | 79.62 | -0.38% | 13,987 |
| Dec 30, 2025 | 80.45 | 80.45 | 79.92 | 79.92 | 79.92 | -0.37% | 4,811 |
| Dec 29, 2025 | 80.38 | 80.85 | 80.22 | 80.22 | 80.22 | -0.72% | 15,491 |
| Dec 26, 2025 | 81.16 | 81.16 | 80.54 | 80.80 | 80.80 | -0.36% | 4,377 |
| Dec 24, 2025 | 80.81 | 81.09 | 80.59 | 81.09 | 81.09 | 0.57% | 2,239 |
| Dec 23, 2025 | 80.71 | 81.24 | 80.63 | 80.63 | 80.63 | -0.57% | 3,928 |
| Dec 22, 2025 | 81.54 | 81.99 | 81.09 | 81.09 | 81.09 | -0.43% | 5,639 |
| Dec 19, 2025 | 82.30 | 82.30 | 81.25 | 81.44 | 81.44 | -1.12% | 12,819 |
| Dec 18, 2025 | 82.19 | 82.41 | 82.02 | 82.36 | 82.36 | 0.77% | 9,710 |
| Dec 17, 2025 | 81.93 | 82.15 | 81.47 | 81.73 | 81.73 | -0.16% | 5,445 |
| Dec 16, 2025 | 81.51 | 81.86 | 81.51 | 81.86 | 81.86 | 0.11% | 2,758 |
| Dec 15, 2025 | 82.41 | 82.41 | 81.64 | 81.77 | 81.77 | -0.33% | 4,041 |
| Dec 12, 2025 | 82.24 | 82.24 | 81.76 | 82.04 | 82.04 | -0.83% | 6,382 |
| Dec 11, 2025 | 81.53 | 82.73 | 81.53 | 82.73 | 82.35 | 1.17% | 9,171 |
| Dec 10, 2025 | 79.54 | 81.77 | 79.54 | 81.77 | 81.39 | 2.64% | 5,247 |
| Dec 9, 2025 | 79.22 | 79.94 | 79.22 | 79.67 | 79.30 | 0.28% | 8,401 |
| Dec 8, 2025 | 79.31 | 79.47 | 79.16 | 79.44 | 79.07 | 0.14% | 12,872 |
| Dec 5, 2025 | 79.42 | 79.61 | 79.29 | 79.33 | 78.96 | -0.30% | 2,641 |
| Dec 4, 2025 | 79.28 | 79.62 | 79.28 | 79.57 | 79.20 | -0.25% | 3,303 |
| Dec 3, 2025 | 78.24 | 79.77 | 78.24 | 79.77 | 79.40 | 2.35% | 9,035 |
| Dec 2, 2025 | 77.89 | 78.16 | 77.89 | 77.94 | 77.58 | 0.05% | 4,722 |
| Dec 1, 2025 | 77.11 | 78.15 | 77.11 | 77.90 | 77.54 | 0.08% | 5,646 |
| Nov 28, 2025 | 77.93 | 78.03 | 77.83 | 77.83 | 77.47 | -0.23% | 4,040 |
| Nov 26, 2025 | 77.48 | 78.43 | 77.48 | 78.01 | 77.65 | 0.30% | 3,687 |
| Nov 25, 2025 | 76.64 | 77.78 | 76.64 | 77.78 | 77.42 | 2.21% | 10,850 |
| Nov 24, 2025 | 75.32 | 76.34 | 75.32 | 76.10 | 75.75 | 0.70% | 9,826 |
| Nov 21, 2025 | 73.45 | 75.85 | 73.45 | 75.57 | 75.22 | 3.22% | 24,416 |
| Nov 20, 2025 | 74.69 | 75.25 | 73.21 | 73.21 | 72.88 | -0.73% | 4,687 |
| Nov 19, 2025 | 74.09 | 74.13 | 73.65 | 73.75 | 73.41 | -0.27% | 5,360 |
| Nov 18, 2025 | 73.68 | 74.04 | 73.49 | 73.95 | 73.61 | 0.50% | 5,108 |
| Nov 17, 2025 | 75.30 | 75.30 | 73.57 | 73.58 | 73.24 | -2.22% | 25,831 |
| Nov 14, 2025 | 74.73 | 75.47 | 74.61 | 75.25 | 74.90 | -0.20% | 6,551 |
| Nov 13, 2025 | 75.91 | 76.14 | 75.26 | 75.40 | 75.05 | -1.01% | 7,494 |
| Nov 12, 2025 | 75.94 | 76.39 | 75.94 | 76.17 | 75.82 | 0.15% | 3,283 |
| Nov 11, 2025 | 75.56 | 76.06 | 75.55 | 76.06 | 75.70 | 0.32% | 4,508 |
| Nov 10, 2025 | 75.03 | 75.81 | 74.76 | 75.81 | 75.46 | 1.40% | 5,105 |
| Nov 7, 2025 | 73.64 | 74.77 | 73.64 | 74.77 | 74.42 | 0.76% | 6,888 |
| Nov 6, 2025 | 75.11 | 75.11 | 74.14 | 74.20 | 73.86 | -1.00% | 5,312 |
| Nov 5, 2025 | 73.76 | 74.97 | 73.70 | 74.95 | 74.60 | 2.14% | 9,884 |
| Nov 4, 2025 | 73.32 | 73.81 | 73.32 | 73.38 | 73.04 | -1.15% | 11,380 |
| Nov 3, 2025 | 73.60 | 74.24 | 73.60 | 74.23 | 73.89 | 0.85% | 5,843 |
| Oct 31, 2025 | 74.22 | 74.22 | 73.34 | 73.61 | 73.27 | -0.61% | 6,763 |
| Oct 30, 2025 | 73.67 | 74.44 | 73.67 | 74.06 | 73.72 | -1.04% | 2,879 |
| Oct 29, 2025 | 75.07 | 75.60 | 74.84 | 74.84 | 74.50 | -0.58% | 3,291 |
| Oct 28, 2025 | 75.18 | 75.42 | 74.90 | 75.27 | 74.93 | -0.22% | 2,759 |
| Oct 27, 2025 | 76.23 | 76.26 | 75.40 | 75.44 | 75.09 | -0.70% | 4,552 |
| Oct 24, 2025 | 75.88 | 76.14 | 75.88 | 75.97 | 75.62 | 1.37% | 5,000 |
| Oct 23, 2025 | 75.01 | 75.26 | 74.64 | 74.94 | 74.59 | 0.43% | 3,527 |
| Oct 22, 2025 | 74.64 | 74.80 | 74.06 | 74.62 | 74.28 | -0.14% | 7,506 |
| Oct 21, 2025 | 74.18 | 74.78 | 74.17 | 74.73 | 74.38 | 0.48% | 4,377 |
| Oct 20, 2025 | 73.12 | 74.37 | 73.12 | 74.37 | 74.03 | 2.25% | 7,584 |
| Oct 17, 2025 | 72.78 | 73.07 | 72.72 | 72.73 | 72.40 | -0.29% | 3,223 |
| Oct 16, 2025 | 75.38 | 75.38 | 72.80 | 72.95 | 72.61 | -2.97% | 3,919 |
| Oct 15, 2025 | 75.84 | 75.84 | 74.86 | 75.18 | 74.83 | -0.04% | 5,170 |
| Oct 14, 2025 | 72.47 | 75.23 | 72.47 | 75.21 | 74.86 | 2.54% | 3,711 |
| Oct 13, 2025 | 73.34 | 73.35 | 72.89 | 73.35 | 73.01 | 1.61% | 3,716 |