Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
21.55
-0.20 (-0.92%)
Mar 5, 2026, 4:00 PM EST - Market closed

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.5621.6721.3821.5521.55-0.92%319,682
Mar 4, 202621.6521.7921.5721.7521.75-0.11%42,247
Mar 3, 202621.5621.8121.4321.7821.78-1.80%41,420
Mar 2, 202622.0722.2522.0722.1822.18-1.22%33,001
Feb 27, 202622.5122.5822.4122.4522.45-0.02%250,027
Feb 26, 202622.4222.5122.3222.4622.46-0.34%38,272
Feb 25, 202622.4322.5722.4022.5322.530.16%18,855
Feb 24, 202622.4422.5322.3822.5022.500.63%41,447
Feb 23, 202622.4122.4722.3622.3622.36-0.29%10,302
Feb 20, 202622.2622.4322.2622.4222.420.99%19,383
Feb 19, 202622.1522.2422.1522.2022.20-0.43%51,212
Feb 18, 202622.3622.4022.2622.3022.30-0.29%41,384
Feb 17, 202622.2722.3922.1822.3622.360.27%62,823
Feb 13, 202622.2222.3722.1622.3022.300.09%16,461
Feb 12, 202622.3622.4122.2322.2822.280.04%19,718
Feb 11, 202622.2022.3222.1222.2722.270.56%12,317
Feb 10, 202622.0722.1822.0522.1522.150.26%35,253
Feb 9, 202621.9822.1021.9822.0922.090.74%9,484
Feb 6, 202621.8821.9521.8721.9321.931.00%7,517
Feb 5, 202621.7721.7721.6721.7121.71-0.39%17,808
Feb 4, 202621.8621.8621.7221.8021.800.88%11,244
Feb 3, 202621.5821.6521.5121.6121.610.61%32,996
Feb 2, 202621.4521.5221.4221.4821.48-0.18%12,820
Jan 30, 202621.5321.6321.4521.5121.51-0.77%37,501
Jan 29, 202621.6821.7021.5721.6821.680.67%20,263
Jan 28, 202621.5721.5921.4421.5421.54-0.51%26,306
Jan 27, 202621.4921.6521.4921.6521.651.91%11,158
Jan 26, 202621.2621.3021.2121.2421.240.34%31,455
Jan 23, 202621.0321.1920.9721.1721.170.22%36,514
Jan 22, 202621.0821.1521.0621.1221.120.73%27,827
Jan 21, 202620.8821.0620.8220.9720.970.84%48,180
Jan 20, 202620.9120.9220.7720.7920.79-0.83%21,311
Jan 16, 202620.9721.0120.9220.9720.970.34%30,220
Jan 15, 202620.8720.9320.8520.9020.900.67%20,821
Jan 14, 202620.6720.7720.6720.7620.760.51%18,519
Jan 13, 202620.7320.7320.6220.6520.65-0.63%10,894
Jan 12, 202620.7320.8420.7220.7820.780.19%32,964
Jan 9, 202620.7020.7720.7020.7420.74-10,640
Jan 8, 202620.6720.7720.6720.7420.740.39%21,520
Jan 7, 202620.8220.8220.6420.6620.66-0.34%135,649
Jan 6, 202620.8220.8720.7120.7320.73-0.17%16,799
Jan 5, 202620.7020.7920.5920.7720.770.52%14,901
Jan 2, 202620.6720.7120.6220.6620.660.53%14,144
Dec 31, 202520.6220.6220.5120.5520.55-0.41%20,338
Dec 30, 202520.6420.6820.6020.6420.640.10%24,979
Dec 29, 202520.5620.6720.5620.6220.62-0.29%5,442
Dec 26, 202520.5820.7320.5820.6820.680.17%34,940
Dec 24, 202520.5620.6820.5620.6420.640.34%1,819
Dec 23, 202520.4920.6020.4920.5720.570.84%20,886
Dec 22, 202520.3720.4320.3320.4020.400.16%14,316
Dec 19, 202520.3520.4420.3220.3720.370.43%15,734
Dec 18, 202520.3620.3720.2620.2820.280.40%15,537
Dec 17, 202520.2220.2920.2020.2020.20-0.20%22,424
Dec 16, 202520.2720.3720.2220.2420.24-0.19%15,370
Dec 15, 202520.2820.3520.2720.2820.280.66%9,246
Dec 12, 202520.1920.2020.0820.1520.15-1.72%17,246
Dec 11, 202520.4020.5320.4020.5020.190.60%25,838
Dec 10, 202520.2820.4220.2420.3820.070.39%9,615
Dec 9, 202520.3520.3520.2720.3019.99-0.07%7,753
Dec 8, 202520.3720.3720.3020.3120.01-0.68%9,624
Dec 5, 202520.4720.4920.4120.4520.150.10%9,498
Dec 4, 202520.4720.4920.4220.4320.130.10%4,954
Dec 3, 202520.4420.4420.3720.4120.11-0.16%9,621
Dec 2, 202520.4420.4420.3720.4420.140.14%4,183
Dec 1, 202520.5220.5220.3920.4220.11-0.36%11,187
Nov 28, 202520.4720.5220.4620.4920.180.41%2,783
Nov 26, 202520.3820.4620.3420.4120.100.72%9,456
Nov 25, 202520.2220.3020.1720.2619.960.63%12,829
Nov 24, 202520.1220.1620.0620.1319.840.22%8,551
Nov 21, 202519.9920.1419.9620.0919.791.06%34,525
Nov 20, 202520.1220.1319.8319.8819.59-0.77%18,267
Nov 19, 202520.1320.1319.9520.0419.74-0.42%29,211
Nov 18, 202520.0720.1720.0620.1219.82-0.69%18,288
Nov 17, 202520.3620.3820.1820.2619.96-0.59%13,484
Nov 14, 202520.3620.4120.2820.3820.080.22%18,120
Nov 13, 202520.3920.4520.3220.3420.04-0.24%13,262
Nov 12, 202520.2920.4220.2920.3820.080.41%13,100
Nov 11, 202520.2820.3020.2520.3020.000.57%12,112
Nov 10, 202520.1520.2020.1120.1919.890.82%6,674
Nov 7, 202519.9320.0519.8820.0219.720.55%23,008
Nov 6, 202519.8919.9119.8319.9119.620.43%9,565
Nov 5, 202519.8319.8619.7819.8319.530.61%16,587
Nov 4, 202519.6619.7919.5619.7119.41-0.20%14,140
Nov 3, 202519.6819.7919.6819.7519.450.15%7,901
Oct 31, 202519.6219.7319.6219.7219.42-0.35%28,322
Oct 30, 202519.6819.8719.6819.7919.49-0.35%18,115
Oct 29, 202520.0420.0419.7919.8619.56-0.83%11,522
Oct 28, 202520.0420.1919.1620.0219.720.08%9,687
Oct 27, 202520.0220.0919.9720.0119.71-0.02%16,679
Oct 24, 202520.0120.0319.9120.0119.710.18%21,257
Oct 23, 202519.9920.0019.9519.9819.680.33%2,074
Oct 22, 202519.8419.9719.8419.9119.620.34%25,766
Oct 21, 202519.8319.8919.7919.8419.55-0.54%14,002
Oct 20, 202519.9019.9819.8819.9519.650.28%7,336
Oct 17, 202519.8619.9319.7719.9019.600.21%15,295
Oct 16, 202519.8519.8819.8019.8519.560.32%18,615
Oct 15, 202519.8119.8219.7519.7919.500.38%9,305
Oct 14, 202519.5819.7519.5819.7219.421.02%6,606
Oct 13, 202519.5919.6419.5219.5219.230.21%19,218
Oct 10, 202519.6919.6919.4419.4819.19-0.97%12,664