Skip to main content
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
31.88
-0.13 (-0.41%)
At close: Mar 6, 2026, 4:00 PM EST
31.88
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.5431.9431.4131.8831.88-0.41%225,750
Mar 5, 202632.1832.3531.6632.0132.01-1.33%323,065
Mar 4, 202632.1532.5432.0932.4432.44-0.18%526,533
Mar 3, 202632.0832.6331.7032.5032.50-3.01%442,596
Mar 2, 202633.3133.6533.3033.5133.51-1.24%358,051
Feb 27, 202633.9534.0533.8733.9333.93-0.82%229,290
Feb 26, 202634.1934.2533.9634.2134.21-0.23%250,567
Feb 25, 202634.2034.2934.0834.2934.290.97%262,818
Feb 24, 202633.8834.0033.8533.9633.96-0.12%258,582
Feb 23, 202634.1534.2033.8634.0034.00-0.96%231,872
Feb 20, 202634.0334.3334.0334.3334.331.45%241,325
Feb 19, 202633.6933.8533.6033.8433.840.33%339,477
Feb 18, 202633.7833.8733.6433.7333.73-0.15%213,155
Feb 17, 202633.6933.8133.4833.7833.780.09%286,761
Feb 13, 202633.5633.8133.3133.7533.750.72%277,922
Feb 12, 202633.8433.9233.3833.5133.51-0.62%461,834
Feb 11, 202633.6233.7533.4433.7233.721.51%286,617
Feb 10, 202633.2533.2633.1733.2233.220.06%267,642
Feb 9, 202633.0333.2032.9533.2033.200.97%276,804
Feb 6, 202632.6032.9132.6032.8832.881.61%405,546
Feb 5, 202632.4632.6632.2532.3632.36-0.95%648,083
Feb 4, 202632.8132.8832.5232.6732.670.77%367,418
Feb 3, 202632.3032.4732.1932.4232.421.06%657,856
Feb 2, 202631.9232.1131.9032.0832.080.25%337,078
Jan 30, 202632.0532.2331.8532.0032.00-0.96%232,344
Jan 29, 202632.3832.4432.0232.3132.311.06%516,104
Jan 28, 202632.0332.0331.8131.9731.97-0.16%191,030
Jan 27, 202631.7632.0731.7632.0232.021.78%198,345
Jan 26, 202631.4831.5231.4231.4631.460.48%259,154
Jan 23, 202631.0731.3131.0031.3131.310.58%200,672
Jan 22, 202631.0831.2031.0531.1331.130.26%379,205
Jan 21, 202630.8931.1030.8131.0531.051.37%302,118
Jan 20, 202630.6830.7830.5630.6330.63-0.68%170,250
Jan 16, 202630.8830.8830.7730.8430.84-0.29%159,859
Jan 15, 202630.8930.9930.8230.9330.930.10%239,216
Jan 14, 202630.7530.9030.7530.9030.901.01%243,085
Jan 13, 202630.6130.6630.5430.5930.59-0.34%175,531
Jan 12, 202630.6130.7330.5630.7030.700.11%541,784
Jan 9, 202630.6930.7230.5430.6630.660.03%126,730
Jan 8, 202630.4030.6730.3830.6530.650.46%233,286
Jan 7, 202630.6830.9730.4430.5130.51-0.94%300,958
Jan 6, 202630.7530.8030.7030.8030.800.29%264,763
Jan 5, 202630.4830.7330.4530.7130.710.23%168,136
Jan 2, 202630.5230.6430.4630.6430.641.22%207,713
Dec 31, 202530.3730.3830.2630.2730.27-0.59%162,132
Dec 30, 202530.4630.5030.4030.4530.45-0.03%192,331
Dec 29, 202530.4230.4630.3530.4630.46-0.23%153,217
Dec 26, 202530.5530.5530.4230.5330.53-0.07%134,414
Dec 24, 202530.5130.5630.4930.5530.550.59%27,108
Dec 23, 202530.3230.3830.3030.3730.370.26%108,926
Dec 22, 202530.2730.3030.2130.2930.290.33%100,458
Dec 19, 202530.1330.2530.1330.1930.190.37%97,988
Dec 18, 202530.1430.2130.0530.0830.080.33%115,445
Dec 17, 202530.1330.1629.9629.9829.98-0.33%190,093
Dec 16, 202530.0830.1629.9930.0830.08-0.07%78,311
Dec 15, 202530.2430.2430.0730.1030.100.37%115,612
Dec 12, 202530.1330.1629.9029.9929.99-2.50%114,617
Dec 11, 202530.6630.7930.6630.7630.120.46%73,099
Dec 10, 202530.3230.6630.3130.6229.980.59%112,386
Dec 9, 202530.3830.5130.3730.4429.800.16%151,929
Dec 8, 202530.5130.5130.3030.3929.76-0.52%97,649
Dec 5, 202530.5230.6030.5030.5529.910.30%86,061
Dec 4, 202530.4730.5030.3930.4629.82-0.16%91,382
Dec 3, 202530.4830.6930.4830.5129.87-0.07%134,680
Dec 2, 202530.4630.5430.4130.5329.891.16%94,902
Dec 1, 202530.2430.3430.1730.1829.55-0.13%84,683
Nov 28, 202530.0330.2330.0330.2229.590.27%28,739
Nov 26, 202529.8130.2029.8130.1429.511.17%122,800
Nov 25, 202529.4129.7929.3829.7929.172.09%173,677
Nov 24, 202529.0729.2329.0629.1828.570.07%135,405
Nov 21, 202528.8829.2128.8729.1628.551.29%185,585
Nov 20, 202529.2529.4128.7728.7928.19-1.03%118,714
Nov 19, 202529.1729.2328.9629.0928.48-0.44%144,279
Nov 18, 202529.1329.3029.0729.2228.61-0.78%216,411
Nov 17, 202529.6129.6629.3529.4528.84-1.37%117,483
Nov 14, 202529.6929.8829.6629.8629.24-0.17%248,325
Nov 13, 202530.1030.1329.8629.9129.29-0.47%112,822
Nov 12, 202530.0030.0830.0030.0529.420.77%113,679
Nov 11, 202529.7529.8429.7229.8229.200.24%99,685
Nov 10, 202529.6129.7829.5329.7529.131.54%67,310
Nov 7, 202529.1029.3129.0229.3028.690.27%193,815
Nov 6, 202529.2729.3129.1029.2228.610.31%186,213
Nov 5, 202528.8429.1728.8429.1328.521.18%279,694
Nov 4, 202528.7728.8928.7428.7928.19-1.12%118,255
Nov 3, 202529.0829.1328.9529.1228.510.29%76,217
Oct 31, 202529.0529.0828.9529.0328.42-0.03%336,304
Oct 30, 202529.0929.1529.0229.0428.43-0.95%247,214
Oct 29, 202529.5129.5429.2029.3228.71-0.44%260,057
Oct 28, 202529.3729.4729.2829.4528.840.10%810,492
Oct 27, 202529.4429.4529.3729.4228.810.55%122,063
Oct 24, 202529.1829.2729.1729.2628.650.58%69,793
Oct 23, 202529.0729.1229.0129.0928.480.31%66,356
Oct 22, 202528.9029.0528.8729.0028.390.38%92,260
Oct 21, 202528.9328.9728.8428.8928.29-0.58%130,729
Oct 20, 202528.9629.0728.9529.0628.450.83%122,968
Oct 17, 202528.6728.8228.6428.8228.220.21%82,435
Oct 16, 202528.7928.8428.6128.7628.160.07%76,398
Oct 15, 202528.7228.8228.5728.7428.140.42%251,803
Oct 14, 202528.3228.6828.3128.6228.020.63%180,210
Oct 13, 202528.3528.4628.3328.4427.851.21%140,181