First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
88.95
+0.67 (0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.36 | 88.99 | 88.36 | 88.95 | 88.95 | 0.76% | 4,674 |
| Apr 27, 2026 | 87.80 | 89.68 | 87.80 | 88.28 | 88.28 | 0.45% | 46,670 |
| Apr 24, 2026 | 87.71 | 88.33 | 87.07 | 87.88 | 87.88 | - | 10,602 |
| Apr 23, 2026 | 87.97 | 88.22 | 87.19 | 87.88 | 87.88 | 0.29% | 21,454 |
| Apr 22, 2026 | 88.06 | 88.19 | 87.57 | 87.62 | 87.62 | 0.11% | 12,275 |
| Apr 21, 2026 | 88.89 | 89.10 | 87.01 | 87.53 | 87.53 | -1.29% | 22,135 |
| Apr 20, 2026 | 88.78 | 89.19 | 88.67 | 88.67 | 88.67 | -0.20% | 25,625 |
| Apr 17, 2026 | 88.02 | 89.80 | 88.02 | 88.85 | 88.85 | 2.54% | 8,232 |
| Apr 16, 2026 | 86.65 | 87.19 | 86.56 | 86.65 | 86.65 | -0.26% | 4,010 |
| Apr 15, 2026 | 87.39 | 87.39 | 86.84 | 86.88 | 86.88 | -0.60% | 53,853 |
| Apr 14, 2026 | 87.36 | 87.52 | 87.36 | 87.41 | 87.41 | 0.46% | 6,004 |
| Apr 13, 2026 | 86.27 | 87.01 | 86.27 | 87.01 | 87.01 | 0.64% | 5,650 |
| Apr 10, 2026 | 87.12 | 87.12 | 86.15 | 86.46 | 86.46 | -0.59% | 5,584 |
| Apr 9, 2026 | 85.70 | 86.98 | 85.63 | 86.98 | 86.98 | 1.38% | 17,791 |
| Apr 8, 2026 | 85.86 | 86.16 | 85.43 | 85.79 | 85.79 | 2.38% | 5,249 |
| Apr 7, 2026 | 83.02 | 83.80 | 83.02 | 83.80 | 83.80 | 0.34% | 3,237 |
| Apr 6, 2026 | 82.95 | 83.83 | 82.95 | 83.51 | 83.51 | 0.27% | 5,037 |
| Apr 2, 2026 | 81.28 | 83.29 | 81.13 | 83.28 | 83.28 | 0.72% | 5,087 |
| Apr 1, 2026 | 82.67 | 83.39 | 82.67 | 82.69 | 82.69 | 0.73% | 1,353 |
| Mar 31, 2026 | 81.99 | 82.19 | 81.22 | 82.09 | 82.09 | 1.32% | 3,812 |
| Mar 30, 2026 | 81.50 | 81.68 | 80.83 | 81.02 | 81.02 | -0.26% | 3,975 |
| Mar 27, 2026 | 81.40 | 81.70 | 80.96 | 81.23 | 81.23 | -0.97% | 3,579 |
| Mar 26, 2026 | 81.89 | 82.59 | 81.89 | 82.03 | 82.03 | -0.70% | 4,558 |
| Mar 25, 2026 | 82.97 | 82.97 | 82.24 | 82.60 | 82.38 | 0.62% | 1,074 |
| Mar 24, 2026 | 80.98 | 82.55 | 80.98 | 82.09 | 81.86 | 0.16% | 8,588 |
| Mar 23, 2026 | 81.08 | 82.67 | 80.97 | 81.96 | 81.73 | 3.47% | 37,802 |
| Mar 20, 2026 | 81.04 | 81.04 | 79.21 | 79.21 | 78.99 | -1.86% | 23,824 |
| Mar 19, 2026 | 79.03 | 80.71 | 79.03 | 80.71 | 80.48 | 1.07% | 2,230 |
| Mar 18, 2026 | 80.56 | 80.60 | 79.66 | 79.85 | 79.63 | -1.78% | 4,946 |
| Mar 17, 2026 | 82.10 | 82.10 | 81.22 | 81.30 | 81.07 | -0.25% | 2,989 |
| Mar 16, 2026 | 81.46 | 81.89 | 81.46 | 81.50 | 81.27 | 1.68% | 2,222 |
| Mar 13, 2026 | 81.32 | 81.32 | 80.10 | 80.16 | 79.93 | -0.87% | 1,435 |
| Mar 12, 2026 | 80.01 | 81.09 | 80.01 | 80.86 | 80.64 | -1.33% | 2,683 |
| Mar 11, 2026 | 82.27 | 82.27 | 81.30 | 81.95 | 81.72 | -1.03% | 3,507 |
| Mar 10, 2026 | 82.75 | 84.12 | 82.31 | 82.80 | 82.57 | 0.45% | 5,925 |
| Mar 9, 2026 | 81.51 | 82.68 | 80.78 | 82.43 | 82.20 | 0.08% | 8,546 |
| Mar 6, 2026 | 82.20 | 82.70 | 81.60 | 82.36 | 82.13 | -1.88% | 9,536 |
| Mar 5, 2026 | 84.00 | 84.01 | 83.29 | 83.94 | 83.71 | -2.00% | 2,315 |
| Mar 4, 2026 | 85.06 | 85.65 | 85.02 | 85.65 | 85.41 | 0.91% | 7,886 |
| Mar 3, 2026 | 84.24 | 85.08 | 83.01 | 84.88 | 84.64 | -1.21% | 14,495 |
| Mar 2, 2026 | 84.11 | 86.15 | 84.11 | 85.92 | 85.68 | 1.00% | 3,799 |
| Feb 27, 2026 | 85.86 | 85.90 | 84.87 | 85.07 | 84.83 | -2.21% | 3,619 |
| Feb 26, 2026 | 86.58 | 87.12 | 86.22 | 86.99 | 86.75 | 0.58% | 3,807 |
| Feb 25, 2026 | 85.45 | 86.49 | 85.10 | 86.49 | 86.25 | 1.86% | 6,797 |
| Feb 24, 2026 | 84.26 | 85.20 | 84.26 | 84.91 | 84.67 | 0.43% | 7,074 |
| Feb 23, 2026 | 86.51 | 86.51 | 84.26 | 84.54 | 84.31 | -2.21% | 9,897 |
| Feb 20, 2026 | 86.14 | 86.64 | 85.98 | 86.45 | 86.21 | 0.27% | 5,495 |
| Feb 19, 2026 | 85.30 | 86.22 | 85.30 | 86.22 | 85.98 | 0.33% | 5,430 |
| Feb 18, 2026 | 86.01 | 86.63 | 85.53 | 85.94 | 85.70 | -0.18% | 9,702 |
| Feb 17, 2026 | 86.33 | 86.33 | 85.17 | 86.10 | 85.86 | -0.05% | 7,297 |
| Feb 13, 2026 | 85.28 | 86.32 | 85.15 | 86.14 | 85.90 | 0.77% | 3,770 |
| Feb 12, 2026 | 87.07 | 87.07 | 84.97 | 85.48 | 85.24 | -1.11% | 7,726 |
| Feb 11, 2026 | 87.40 | 87.78 | 86.04 | 86.44 | 86.20 | -0.78% | 7,127 |
| Feb 10, 2026 | 87.08 | 87.39 | 86.79 | 87.12 | 86.88 | -0.24% | 20,112 |
| Feb 9, 2026 | 87.32 | 87.73 | 86.73 | 87.33 | 87.09 | 0.20% | 30,785 |
| Feb 6, 2026 | 86.06 | 87.32 | 86.06 | 87.15 | 86.91 | 2.75% | 17,281 |
| Feb 5, 2026 | 85.92 | 86.30 | 84.82 | 84.82 | 84.59 | -1.75% | 12,339 |
| Feb 4, 2026 | 87.02 | 87.22 | 86.33 | 86.33 | 86.09 | -0.08% | 10,338 |
| Feb 3, 2026 | 85.83 | 86.40 | 85.14 | 86.40 | 86.16 | 1.01% | 13,795 |
| Feb 2, 2026 | 83.93 | 86.09 | 83.93 | 85.54 | 85.30 | 1.81% | 9,567 |
| Jan 30, 2026 | 83.43 | 84.02 | 82.85 | 84.02 | 83.79 | 0.28% | 7,646 |
| Jan 29, 2026 | 82.81 | 83.79 | 82.60 | 83.79 | 83.55 | 1.85% | 10,416 |
| Jan 28, 2026 | 83.43 | 83.43 | 82.10 | 82.27 | 82.04 | -1.32% | 9,949 |
| Jan 27, 2026 | 83.21 | 83.54 | 82.96 | 83.36 | 83.13 | 0.56% | 5,586 |
| Jan 26, 2026 | 83.26 | 83.34 | 82.66 | 82.90 | 82.67 | -0.10% | 7,168 |
| Jan 23, 2026 | 85.34 | 85.34 | 82.98 | 82.98 | 82.75 | -2.91% | 7,449 |
| Jan 22, 2026 | 84.98 | 86.08 | 84.94 | 85.47 | 85.23 | 1.42% | 5,104 |
| Jan 21, 2026 | 82.59 | 84.28 | 82.59 | 84.27 | 84.04 | 2.82% | 6,108 |
| Jan 20, 2026 | 82.17 | 82.62 | 81.96 | 81.96 | 81.73 | -1.61% | 8,142 |
| Jan 16, 2026 | 84.06 | 84.06 | 83.30 | 83.30 | 83.07 | -0.58% | 4,966 |
| Jan 15, 2026 | 82.82 | 84.02 | 82.65 | 83.79 | 83.56 | 1.64% | 5,269 |
| Jan 14, 2026 | 82.11 | 82.82 | 82.05 | 82.44 | 82.21 | 0.38% | 6,627 |
| Jan 13, 2026 | 82.29 | 82.42 | 82.01 | 82.13 | 81.90 | -0.17% | 8,233 |
| Jan 12, 2026 | 81.30 | 82.37 | 81.08 | 82.27 | 82.04 | 0.55% | 8,516 |
| Jan 9, 2026 | 82.14 | 82.23 | 81.35 | 81.82 | 81.60 | 0.08% | 12,473 |
| Jan 8, 2026 | 80.05 | 81.86 | 79.90 | 81.76 | 81.53 | 2.05% | 11,935 |
| Jan 7, 2026 | 81.00 | 81.00 | 80.09 | 80.12 | 79.90 | -0.36% | 9,827 |
| Jan 6, 2026 | 79.71 | 80.55 | 79.26 | 80.41 | 80.19 | 0.35% | 8,790 |
| Jan 5, 2026 | 79.11 | 80.55 | 78.80 | 80.13 | 79.91 | 1.49% | 8,115 |
| Jan 2, 2026 | 79.97 | 79.97 | 78.65 | 78.95 | 78.73 | -0.84% | 6,380 |
| Dec 31, 2025 | 80.30 | 80.31 | 79.36 | 79.62 | 79.40 | -0.38% | 13,987 |
| Dec 30, 2025 | 80.45 | 80.45 | 79.92 | 79.92 | 79.70 | -0.37% | 4,812 |
| Dec 29, 2025 | 80.38 | 80.85 | 80.22 | 80.22 | 80.00 | -0.72% | 15,491 |
| Dec 26, 2025 | 81.16 | 81.16 | 80.54 | 80.80 | 80.58 | -0.36% | 4,377 |
| Dec 24, 2025 | 80.81 | 81.09 | 80.59 | 81.09 | 80.87 | 0.57% | 2,239 |
| Dec 23, 2025 | 80.71 | 81.24 | 80.63 | 80.63 | 80.41 | -0.57% | 3,928 |
| Dec 22, 2025 | 81.54 | 81.99 | 81.09 | 81.09 | 80.87 | -0.43% | 5,639 |
| Dec 19, 2025 | 82.30 | 82.30 | 81.25 | 81.44 | 81.21 | -1.12% | 12,833 |
| Dec 18, 2025 | 82.19 | 82.41 | 82.02 | 82.36 | 82.13 | 0.77% | 9,710 |
| Dec 17, 2025 | 81.93 | 82.15 | 81.47 | 81.73 | 81.50 | -0.16% | 5,445 |
| Dec 16, 2025 | 81.51 | 81.86 | 81.51 | 81.86 | 81.63 | 0.11% | 2,758 |
| Dec 15, 2025 | 82.41 | 82.41 | 81.64 | 81.77 | 81.54 | -0.33% | 4,041 |
| Dec 12, 2025 | 82.24 | 82.24 | 81.76 | 82.04 | 81.81 | -0.83% | 6,382 |
| Dec 11, 2025 | 81.53 | 82.73 | 81.53 | 82.73 | 82.12 | 1.17% | 9,171 |
| Dec 10, 2025 | 79.54 | 81.77 | 79.54 | 81.77 | 81.17 | 2.64% | 5,247 |
| Dec 9, 2025 | 79.22 | 79.94 | 79.22 | 79.67 | 79.08 | 0.28% | 8,401 |
| Dec 8, 2025 | 79.31 | 79.47 | 79.16 | 79.44 | 78.86 | 0.14% | 12,872 |
| Dec 5, 2025 | 79.42 | 79.61 | 79.29 | 79.33 | 78.75 | -0.30% | 2,641 |
| Dec 4, 2025 | 79.28 | 79.62 | 79.28 | 79.57 | 78.98 | -0.25% | 3,303 |
| Dec 3, 2025 | 78.24 | 79.77 | 78.24 | 79.77 | 79.18 | 2.35% | 9,035 |