First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
79.33
-0.24 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.42 | 79.61 | 79.29 | 79.33 | 79.33 | -0.30% | 2,641 |
| Dec 4, 2025 | 79.28 | 79.62 | 79.28 | 79.57 | 79.57 | -0.25% | 3,303 |
| Dec 3, 2025 | 78.24 | 79.77 | 78.24 | 79.77 | 79.77 | 2.35% | 9,035 |
| Dec 2, 2025 | 77.89 | 78.16 | 77.89 | 77.94 | 77.94 | 0.05% | 4,722 |
| Dec 1, 2025 | 77.11 | 78.15 | 77.11 | 77.90 | 77.90 | 0.08% | 5,646 |
| Nov 28, 2025 | 77.93 | 78.03 | 77.83 | 77.83 | 77.83 | -0.23% | 4,040 |
| Nov 26, 2025 | 77.48 | 78.43 | 77.48 | 78.01 | 78.01 | 0.30% | 3,687 |
| Nov 25, 2025 | 76.64 | 77.78 | 76.64 | 77.78 | 77.78 | 2.21% | 10,850 |
| Nov 24, 2025 | 75.32 | 76.34 | 75.32 | 76.10 | 76.10 | 0.70% | 9,826 |
| Nov 21, 2025 | 73.45 | 75.85 | 73.45 | 75.57 | 75.57 | 3.22% | 24,416 |
| Nov 20, 2025 | 74.69 | 75.25 | 73.21 | 73.21 | 73.21 | -0.73% | 4,687 |
| Nov 19, 2025 | 74.09 | 74.13 | 73.65 | 73.75 | 73.75 | -0.27% | 5,360 |
| Nov 18, 2025 | 73.68 | 74.04 | 73.49 | 73.95 | 73.95 | 0.50% | 5,108 |
| Nov 17, 2025 | 75.30 | 75.30 | 73.57 | 73.58 | 73.58 | -2.22% | 25,831 |
| Nov 14, 2025 | 74.73 | 75.47 | 74.61 | 75.25 | 75.25 | -0.20% | 6,551 |
| Nov 13, 2025 | 75.91 | 76.14 | 75.26 | 75.40 | 75.40 | -1.01% | 7,494 |
| Nov 12, 2025 | 75.94 | 76.39 | 75.94 | 76.17 | 76.17 | 0.15% | 3,283 |
| Nov 11, 2025 | 75.56 | 76.06 | 75.55 | 76.06 | 76.06 | 0.32% | 4,508 |
| Nov 10, 2025 | 75.03 | 75.81 | 74.76 | 75.81 | 75.81 | 1.40% | 5,105 |
| Nov 7, 2025 | 73.64 | 74.77 | 73.64 | 74.77 | 74.77 | 0.76% | 6,888 |
| Nov 6, 2025 | 75.11 | 75.11 | 74.14 | 74.20 | 74.20 | -1.00% | 5,312 |
| Nov 5, 2025 | 73.76 | 74.97 | 73.70 | 74.95 | 74.95 | 2.14% | 9,884 |
| Nov 4, 2025 | 73.32 | 73.81 | 73.32 | 73.38 | 73.38 | -1.15% | 11,380 |
| Nov 3, 2025 | 73.60 | 74.24 | 73.60 | 74.23 | 74.23 | 0.85% | 5,843 |
| Oct 31, 2025 | 74.22 | 74.22 | 73.34 | 73.61 | 73.61 | -0.61% | 6,763 |
| Oct 30, 2025 | 73.67 | 74.44 | 73.67 | 74.06 | 74.06 | -1.04% | 2,879 |
| Oct 29, 2025 | 75.07 | 75.60 | 74.84 | 74.84 | 74.84 | -0.58% | 3,291 |
| Oct 28, 2025 | 75.18 | 75.42 | 74.90 | 75.27 | 75.27 | -0.22% | 2,759 |
| Oct 27, 2025 | 76.23 | 76.26 | 75.40 | 75.44 | 75.44 | -0.70% | 4,552 |
| Oct 24, 2025 | 75.88 | 76.14 | 75.88 | 75.97 | 75.97 | 1.37% | 5,000 |
| Oct 23, 2025 | 75.01 | 75.26 | 74.64 | 74.94 | 74.94 | 0.43% | 3,527 |
| Oct 22, 2025 | 74.64 | 74.80 | 74.06 | 74.62 | 74.62 | -0.14% | 7,506 |
| Oct 21, 2025 | 74.18 | 74.78 | 74.17 | 74.73 | 74.72 | 0.48% | 4,377 |
| Oct 20, 2025 | 73.12 | 74.37 | 73.12 | 74.37 | 74.37 | 2.25% | 7,584 |
| Oct 17, 2025 | 72.78 | 73.07 | 72.72 | 72.73 | 72.73 | -0.29% | 3,223 |
| Oct 16, 2025 | 75.38 | 75.38 | 72.80 | 72.95 | 72.95 | -2.97% | 3,919 |
| Oct 15, 2025 | 75.84 | 75.84 | 74.86 | 75.18 | 75.18 | -0.04% | 5,170 |
| Oct 14, 2025 | 72.47 | 75.23 | 72.47 | 75.21 | 75.21 | 2.54% | 3,711 |
| Oct 13, 2025 | 73.34 | 73.35 | 72.89 | 73.35 | 73.35 | 1.61% | 3,716 |
| Oct 10, 2025 | 74.32 | 74.38 | 72.19 | 72.19 | 72.19 | -2.87% | 7,611 |
| Oct 9, 2025 | 75.08 | 75.08 | 74.08 | 74.32 | 74.32 | -1.02% | 4,938 |
| Oct 8, 2025 | 74.87 | 75.14 | 74.74 | 75.08 | 75.08 | 0.48% | 9,941 |
| Oct 7, 2025 | 75.24 | 75.24 | 74.67 | 74.73 | 74.73 | -1.15% | 2,797 |
| Oct 6, 2025 | 76.09 | 76.09 | 75.51 | 75.60 | 75.60 | 0.18% | 5,740 |
| Oct 3, 2025 | 75.88 | 75.92 | 75.47 | 75.47 | 75.47 | 0.90% | 5,731 |
| Oct 2, 2025 | 75.41 | 75.41 | 74.51 | 74.79 | 74.79 | -0.78% | 4,095 |
| Oct 1, 2025 | 74.90 | 75.54 | 74.90 | 75.38 | 75.38 | -0.49% | 5,554 |
| Sep 30, 2025 | 75.69 | 75.85 | 74.92 | 75.75 | 75.75 | 0.09% | 6,324 |
| Sep 29, 2025 | 76.90 | 76.90 | 75.61 | 75.68 | 75.68 | -1.01% | 5,083 |
| Sep 26, 2025 | 76.17 | 76.49 | 76.07 | 76.45 | 76.45 | 0.76% | 9,642 |
| Sep 25, 2025 | 76.19 | 76.19 | 75.74 | 75.88 | 75.88 | -0.87% | 8,486 |
| Sep 24, 2025 | 77.14 | 77.29 | 76.55 | 76.55 | 76.29 | -0.41% | 4,527 |
| Sep 23, 2025 | 77.30 | 77.92 | 76.86 | 76.86 | 76.60 | -0.26% | 6,681 |
| Sep 22, 2025 | 76.69 | 77.06 | 76.46 | 77.06 | 76.80 | 0.52% | 10,611 |
| Sep 19, 2025 | 78.00 | 78.00 | 76.62 | 76.66 | 76.40 | -1.57% | 35,401 |
| Sep 18, 2025 | 76.57 | 77.89 | 76.34 | 77.89 | 77.62 | 2.49% | 2,587 |
| Sep 17, 2025 | 76.29 | 77.09 | 76.00 | 76.00 | 75.74 | -0.10% | 9,276 |
| Sep 16, 2025 | 76.25 | 76.25 | 75.63 | 76.07 | 75.81 | -0.39% | 13,222 |
| Sep 15, 2025 | 76.29 | 76.47 | 76.04 | 76.36 | 76.10 | 0.28% | 6,710 |
| Sep 12, 2025 | 76.87 | 76.87 | 76.15 | 76.15 | 75.89 | -0.91% | 5,749 |
| Sep 11, 2025 | 75.52 | 76.85 | 75.52 | 76.85 | 76.59 | 1.97% | 1,835 |
| Sep 10, 2025 | 75.55 | 75.67 | 75.15 | 75.37 | 75.11 | 0.10% | 7,543 |
| Sep 9, 2025 | 75.76 | 75.76 | 75.21 | 75.29 | 75.04 | -0.93% | 3,269 |
| Sep 8, 2025 | 76.26 | 76.26 | 75.46 | 76.00 | 75.74 | 0.23% | 4,451 |
| Sep 5, 2025 | 76.52 | 76.77 | 75.39 | 75.83 | 75.57 | -0.18% | 11,708 |
| Sep 4, 2025 | 74.92 | 75.96 | 74.92 | 75.96 | 75.71 | 1.40% | 7,475 |
| Sep 3, 2025 | 75.10 | 75.10 | 74.63 | 74.91 | 74.66 | 0.08% | 3,792 |
| Sep 2, 2025 | 74.55 | 75.21 | 74.53 | 74.85 | 74.60 | -0.33% | 4,548 |
| Aug 29, 2025 | 75.59 | 75.59 | 75.10 | 75.10 | 74.85 | -0.65% | 10,062 |
| Aug 28, 2025 | 75.15 | 75.60 | 75.15 | 75.59 | 75.33 | 0.28% | 4,091 |
| Aug 27, 2025 | 74.91 | 75.42 | 74.91 | 75.38 | 75.12 | 0.39% | 4,515 |
| Aug 26, 2025 | 74.73 | 75.16 | 74.73 | 75.09 | 74.83 | 0.67% | 11,142 |
| Aug 25, 2025 | 75.15 | 75.17 | 74.58 | 74.58 | 74.33 | -1.15% | 3,340 |
| Aug 22, 2025 | 73.00 | 75.48 | 73.00 | 75.45 | 75.20 | 4.05% | 3,055 |
| Aug 21, 2025 | 72.29 | 72.51 | 72.29 | 72.51 | 72.27 | 0.11% | 1,910 |
| Aug 20, 2025 | 72.46 | 72.46 | 72.23 | 72.43 | 72.19 | 0.05% | 2,082 |
| Aug 19, 2025 | 72.90 | 72.98 | 72.30 | 72.40 | 72.15 | 0.36% | 4,216 |
| Aug 18, 2025 | 72.28 | 72.32 | 72.08 | 72.14 | 71.89 | 0.07% | 2,933 |
| Aug 15, 2025 | 72.90 | 72.90 | 72.08 | 72.08 | 71.84 | -1.49% | 2,454 |
| Aug 14, 2025 | 73.04 | 73.17 | 72.65 | 73.17 | 72.92 | -0.99% | 5,159 |
| Aug 13, 2025 | 73.16 | 73.95 | 73.16 | 73.90 | 73.65 | 0.84% | 6,212 |
| Aug 12, 2025 | 71.88 | 73.29 | 71.88 | 73.29 | 73.04 | 2.50% | 33,413 |
| Aug 11, 2025 | 71.83 | 71.83 | 71.11 | 71.50 | 71.26 | 0.09% | 6,490 |
| Aug 8, 2025 | 71.23 | 71.71 | 71.23 | 71.44 | 71.20 | 0.03% | 3,396 |
| Aug 7, 2025 | 71.99 | 71.99 | 70.87 | 71.42 | 71.18 | 0.66% | 23,216 |
| Aug 6, 2025 | 71.27 | 71.29 | 70.85 | 70.95 | 70.71 | 0.60% | 3,542 |
| Aug 5, 2025 | 70.74 | 70.74 | 69.97 | 70.53 | 70.29 | 0.32% | 2,883 |
| Aug 4, 2025 | 69.55 | 70.32 | 69.48 | 70.31 | 70.07 | 1.83% | 6,556 |
| Aug 1, 2025 | 69.35 | 69.68 | 69.04 | 69.04 | 68.81 | -2.80% | 18,036 |
| Jul 31, 2025 | 71.34 | 71.42 | 70.84 | 71.03 | 70.79 | -0.32% | 2,142 |
| Jul 30, 2025 | 72.11 | 72.30 | 71.26 | 71.26 | 71.02 | -0.81% | 3,549 |
| Jul 29, 2025 | 72.42 | 72.42 | 71.68 | 71.84 | 71.60 | -0.85% | 2,731 |
| Jul 28, 2025 | 73.11 | 73.11 | 72.00 | 72.46 | 72.21 | -0.11% | 4,255 |
| Jul 25, 2025 | 72.72 | 72.72 | 72.32 | 72.54 | 72.29 | -0.10% | 2,555 |
| Jul 24, 2025 | 73.50 | 73.50 | 72.55 | 72.61 | 72.36 | -0.98% | 5,240 |
| Jul 23, 2025 | 72.76 | 73.32 | 72.76 | 73.32 | 73.07 | 1.57% | 1,467 |
| Jul 22, 2025 | 72.08 | 72.30 | 71.97 | 72.19 | 71.94 | 0.82% | 1,164 |
| Jul 21, 2025 | 72.85 | 72.85 | 71.60 | 71.60 | 71.36 | -1.30% | 2,606 |
| Jul 18, 2025 | 72.87 | 73.23 | 72.43 | 72.54 | 72.30 | -0.09% | 3,105 |
| Jul 17, 2025 | 72.58 | 72.66 | 72.25 | 72.61 | 72.36 | 0.78% | 1,818 |