First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
30.55
+0.09 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
FGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.52 | 30.60 | 30.50 | 30.55 | 30.55 | 0.30% | 86,059 |
| Dec 4, 2025 | 30.47 | 30.50 | 30.39 | 30.46 | 30.46 | -0.16% | 91,382 |
| Dec 3, 2025 | 30.48 | 30.69 | 30.48 | 30.51 | 30.51 | -0.07% | 134,680 |
| Dec 2, 2025 | 30.46 | 30.54 | 30.41 | 30.53 | 30.53 | 1.16% | 94,902 |
| Dec 1, 2025 | 30.24 | 30.34 | 30.17 | 30.18 | 30.18 | -0.13% | 84,683 |
| Nov 28, 2025 | 30.03 | 30.23 | 30.03 | 30.22 | 30.22 | 0.27% | 28,737 |
| Nov 26, 2025 | 29.81 | 30.20 | 29.81 | 30.14 | 30.14 | 1.17% | 122,800 |
| Nov 25, 2025 | 29.41 | 29.79 | 29.38 | 29.79 | 29.79 | 2.09% | 173,677 |
| Nov 24, 2025 | 29.07 | 29.23 | 29.06 | 29.18 | 29.18 | 0.07% | 135,405 |
| Nov 21, 2025 | 28.88 | 29.21 | 28.87 | 29.16 | 29.16 | 1.29% | 185,585 |
| Nov 20, 2025 | 29.25 | 29.41 | 28.77 | 28.79 | 28.79 | -1.03% | 118,714 |
| Nov 19, 2025 | 29.17 | 29.23 | 28.96 | 29.09 | 29.09 | -0.44% | 144,279 |
| Nov 18, 2025 | 29.13 | 29.30 | 29.07 | 29.22 | 29.22 | -0.78% | 216,411 |
| Nov 17, 2025 | 29.61 | 29.66 | 29.35 | 29.45 | 29.45 | -1.37% | 117,483 |
| Nov 14, 2025 | 29.69 | 29.88 | 29.66 | 29.86 | 29.86 | -0.17% | 248,325 |
| Nov 13, 2025 | 30.10 | 30.13 | 29.86 | 29.91 | 29.91 | -0.47% | 112,822 |
| Nov 12, 2025 | 30.00 | 30.08 | 30.00 | 30.05 | 30.05 | 0.77% | 113,679 |
| Nov 11, 2025 | 29.75 | 29.84 | 29.72 | 29.82 | 29.82 | 0.24% | 99,685 |
| Nov 10, 2025 | 29.61 | 29.78 | 29.53 | 29.75 | 29.75 | 1.54% | 67,310 |
| Nov 7, 2025 | 29.10 | 29.31 | 29.02 | 29.30 | 29.30 | 0.27% | 193,815 |
| Nov 6, 2025 | 29.27 | 29.31 | 29.10 | 29.22 | 29.22 | 0.31% | 186,213 |
| Nov 5, 2025 | 28.84 | 29.17 | 28.84 | 29.13 | 29.13 | 1.18% | 279,694 |
| Nov 4, 2025 | 28.77 | 28.89 | 28.74 | 28.79 | 28.79 | -1.12% | 118,255 |
| Nov 3, 2025 | 29.08 | 29.13 | 28.95 | 29.12 | 29.12 | 0.29% | 76,217 |
| Oct 31, 2025 | 29.05 | 29.08 | 28.95 | 29.03 | 29.03 | -0.03% | 336,304 |
| Oct 30, 2025 | 29.09 | 29.15 | 29.02 | 29.04 | 29.04 | -0.95% | 247,214 |
| Oct 29, 2025 | 29.51 | 29.54 | 29.20 | 29.32 | 29.32 | -0.44% | 260,057 |
| Oct 28, 2025 | 29.37 | 29.47 | 29.28 | 29.45 | 29.45 | 0.10% | 810,492 |
| Oct 27, 2025 | 29.44 | 29.45 | 29.37 | 29.42 | 29.42 | 0.55% | 122,063 |
| Oct 24, 2025 | 29.18 | 29.27 | 29.17 | 29.26 | 29.26 | 0.58% | 69,793 |
| Oct 23, 2025 | 29.07 | 29.12 | 29.01 | 29.09 | 29.09 | 0.31% | 66,356 |
| Oct 22, 2025 | 28.90 | 29.05 | 28.87 | 29.00 | 29.00 | 0.38% | 92,260 |
| Oct 21, 2025 | 28.93 | 28.97 | 28.84 | 28.89 | 28.89 | -0.58% | 130,729 |
| Oct 20, 2025 | 28.96 | 29.07 | 28.95 | 29.06 | 29.06 | 0.83% | 122,968 |
| Oct 17, 2025 | 28.67 | 28.82 | 28.64 | 28.82 | 28.82 | 0.21% | 82,435 |
| Oct 16, 2025 | 28.79 | 28.84 | 28.61 | 28.76 | 28.76 | 0.07% | 76,398 |
| Oct 15, 2025 | 28.72 | 28.82 | 28.57 | 28.74 | 28.74 | 0.42% | 251,803 |
| Oct 14, 2025 | 28.32 | 28.68 | 28.31 | 28.62 | 28.62 | 0.63% | 180,210 |
| Oct 13, 2025 | 28.35 | 28.46 | 28.33 | 28.44 | 28.44 | 1.21% | 140,181 |
| Oct 10, 2025 | 28.63 | 28.64 | 28.09 | 28.10 | 28.10 | -1.74% | 113,850 |
| Oct 9, 2025 | 28.85 | 28.85 | 28.51 | 28.60 | 28.60 | -0.45% | 316,402 |
| Oct 8, 2025 | 28.74 | 28.74 | 28.63 | 28.73 | 28.73 | 0.07% | 83,300 |
| Oct 7, 2025 | 28.85 | 28.90 | 28.71 | 28.71 | 28.71 | -0.83% | 95,538 |
| Oct 6, 2025 | 28.99 | 29.00 | 28.88 | 28.95 | 28.95 | -0.28% | 89,164 |
| Oct 3, 2025 | 28.94 | 29.05 | 28.91 | 29.03 | 29.03 | 0.73% | 134,657 |
| Oct 2, 2025 | 28.86 | 28.86 | 28.68 | 28.82 | 28.82 | -0.03% | 177,994 |
| Oct 1, 2025 | 28.80 | 28.87 | 28.75 | 28.83 | 28.83 | 0.28% | 131,225 |
| Sep 30, 2025 | 28.65 | 28.76 | 28.62 | 28.75 | 28.75 | 0.11% | 227,533 |
| Sep 29, 2025 | 28.79 | 28.79 | 28.65 | 28.72 | 28.72 | 0.20% | 252,876 |
| Sep 26, 2025 | 28.55 | 28.68 | 28.55 | 28.66 | 28.66 | 0.67% | 73,396 |
| Sep 25, 2025 | 28.57 | 28.57 | 28.39 | 28.47 | 28.47 | -2.43% | 64,958 |
| Sep 24, 2025 | 29.21 | 29.27 | 29.16 | 29.18 | 28.72 | -0.58% | 80,803 |
| Sep 23, 2025 | 29.38 | 29.48 | 29.31 | 29.35 | 28.89 | 0.07% | 74,676 |
| Sep 22, 2025 | 29.34 | 29.38 | 29.25 | 29.33 | 28.87 | - | 116,368 |
| Sep 19, 2025 | 29.44 | 29.44 | 29.31 | 29.33 | 28.87 | -0.74% | 83,841 |
| Sep 18, 2025 | 29.48 | 29.57 | 29.40 | 29.55 | 29.08 | -0.07% | 109,364 |
| Sep 17, 2025 | 29.56 | 29.82 | 29.56 | 29.57 | 29.10 | -0.20% | 115,378 |
| Sep 16, 2025 | 29.60 | 29.66 | 29.52 | 29.63 | 29.16 | -0.13% | 57,691 |
| Sep 15, 2025 | 29.58 | 29.67 | 29.51 | 29.67 | 29.20 | 0.75% | 97,902 |
| Sep 12, 2025 | 29.49 | 29.50 | 29.39 | 29.45 | 28.98 | -0.57% | 117,572 |
| Sep 11, 2025 | 29.39 | 29.64 | 29.38 | 29.62 | 29.15 | 0.92% | 153,310 |
| Sep 10, 2025 | 29.36 | 29.41 | 29.30 | 29.35 | 28.89 | 0.44% | 80,464 |
| Sep 9, 2025 | 29.21 | 29.26 | 29.16 | 29.22 | 28.76 | 0.14% | 110,192 |
| Sep 8, 2025 | 29.17 | 29.18 | 29.04 | 29.18 | 28.72 | 0.39% | 84,648 |
| Sep 5, 2025 | 29.16 | 29.22 | 29.01 | 29.07 | 28.61 | 0.37% | 90,953 |
| Sep 4, 2025 | 28.87 | 28.96 | 28.81 | 28.96 | 28.50 | 0.45% | 99,154 |
| Sep 3, 2025 | 28.81 | 28.84 | 28.71 | 28.83 | 28.37 | - | 106,314 |
| Sep 2, 2025 | 28.70 | 28.85 | 28.64 | 28.83 | 28.37 | -0.76% | 92,195 |
| Aug 29, 2025 | 28.96 | 29.05 | 28.93 | 29.05 | 28.59 | -0.24% | 73,811 |
| Aug 28, 2025 | 29.13 | 29.13 | 28.99 | 29.12 | 28.66 | 0.17% | 118,339 |
| Aug 27, 2025 | 28.92 | 29.08 | 28.85 | 29.07 | 28.61 | 0.35% | 97,035 |
| Aug 26, 2025 | 28.96 | 29.00 | 28.91 | 28.97 | 28.51 | -0.17% | 107,951 |
| Aug 25, 2025 | 29.18 | 29.21 | 29.01 | 29.02 | 28.56 | -1.06% | 231,576 |
| Aug 22, 2025 | 28.95 | 29.35 | 28.95 | 29.33 | 28.87 | 1.63% | 201,643 |
| Aug 21, 2025 | 28.80 | 28.87 | 28.75 | 28.86 | 28.40 | 0.03% | 116,599 |
| Aug 20, 2025 | 28.84 | 28.87 | 28.77 | 28.85 | 28.39 | 0.60% | 90,574 |
| Aug 19, 2025 | 28.82 | 28.85 | 28.67 | 28.68 | 28.23 | -0.35% | 62,704 |
| Aug 18, 2025 | 28.78 | 28.80 | 28.68 | 28.78 | 28.32 | -0.45% | 79,062 |
| Aug 15, 2025 | 28.97 | 28.98 | 28.88 | 28.91 | 28.45 | -0.07% | 129,047 |
| Aug 14, 2025 | 28.75 | 28.98 | 28.75 | 28.93 | 28.47 | -0.45% | 81,677 |
| Aug 13, 2025 | 28.92 | 29.06 | 28.88 | 29.06 | 28.60 | 0.96% | 106,545 |
| Aug 12, 2025 | 28.60 | 28.80 | 28.58 | 28.79 | 28.33 | 1.21% | 97,327 |
| Aug 11, 2025 | 28.38 | 28.47 | 28.36 | 28.44 | 27.99 | -0.04% | 112,525 |
| Aug 8, 2025 | 28.44 | 28.50 | 28.39 | 28.45 | 28.00 | 0.39% | 69,849 |
| Aug 7, 2025 | 28.42 | 28.46 | 28.25 | 28.34 | 27.89 | 0.25% | 92,015 |
| Aug 6, 2025 | 28.21 | 28.29 | 28.19 | 28.27 | 27.82 | 1.00% | 111,216 |
| Aug 5, 2025 | 27.91 | 28.05 | 27.87 | 27.99 | 27.55 | 0.61% | 175,296 |
| Aug 4, 2025 | 27.81 | 27.86 | 27.76 | 27.82 | 27.38 | 1.20% | 584,699 |
| Aug 1, 2025 | 27.61 | 27.61 | 27.37 | 27.49 | 27.05 | -0.72% | 183,081 |
| Jul 31, 2025 | 27.68 | 27.78 | 27.64 | 27.69 | 27.25 | -0.68% | 213,507 |
| Jul 30, 2025 | 28.06 | 28.07 | 27.80 | 27.88 | 27.44 | -1.03% | 91,928 |
| Jul 29, 2025 | 28.20 | 28.24 | 28.15 | 28.17 | 27.72 | -0.03% | 78,090 |
| Jul 28, 2025 | 28.41 | 28.41 | 28.10 | 28.18 | 27.73 | -1.78% | 143,433 |
| Jul 25, 2025 | 28.63 | 28.71 | 28.53 | 28.69 | 28.24 | - | 117,208 |
| Jul 24, 2025 | 28.76 | 28.84 | 28.68 | 28.69 | 28.24 | -0.45% | 84,335 |
| Jul 23, 2025 | 28.68 | 28.82 | 28.55 | 28.82 | 28.36 | 0.84% | 153,272 |
| Jul 22, 2025 | 28.58 | 28.70 | 28.32 | 28.58 | 28.13 | 1.53% | 152,777 |
| Jul 21, 2025 | 28.09 | 28.25 | 28.07 | 28.15 | 27.70 | 0.75% | 103,965 |
| Jul 18, 2025 | 28.08 | 28.10 | 27.90 | 27.94 | 27.50 | -0.29% | 129,662 |
| Jul 17, 2025 | 27.87 | 28.04 | 27.87 | 28.02 | 27.58 | -0.11% | 79,086 |