Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
20.45
+0.02 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4720.4920.4120.4520.450.10%9,498
Dec 4, 202520.4720.4920.4220.4320.430.10%4,954
Dec 3, 202520.4420.4420.3720.4120.41-0.16%9,621
Dec 2, 202520.4420.4420.3720.4420.440.14%4,183
Dec 1, 202520.5220.5220.3920.4220.42-0.36%11,187
Nov 28, 202520.4720.5220.4620.4920.490.41%2,783
Nov 26, 202520.3820.4620.3420.4120.410.72%9,456
Nov 25, 202520.2220.3020.1720.2620.260.63%12,829
Nov 24, 202520.1220.1620.0620.1320.130.22%8,551
Nov 21, 202519.9920.1419.9620.0920.091.06%34,525
Nov 20, 202520.1220.1319.8319.8819.88-0.77%18,267
Nov 19, 202520.1320.1319.9520.0420.04-0.42%29,211
Nov 18, 202520.0720.1720.0620.1220.12-0.69%18,288
Nov 17, 202520.3620.3820.1820.2620.26-0.59%13,484
Nov 14, 202520.3620.4120.2820.3820.380.22%18,120
Nov 13, 202520.3920.4520.3220.3420.34-0.24%13,262
Nov 12, 202520.2920.4220.2920.3820.380.41%13,100
Nov 11, 202520.2820.3020.2520.3020.300.57%12,112
Nov 10, 202520.1520.2020.1120.1920.190.82%6,674
Nov 7, 202519.9320.0519.8820.0220.020.55%23,008
Nov 6, 202519.8919.9119.8319.9119.910.43%9,565
Nov 5, 202519.8319.8619.7819.8319.830.61%16,587
Nov 4, 202519.6619.7919.5619.7119.71-0.20%14,140
Nov 3, 202519.6819.7919.6819.7519.750.15%7,901
Oct 31, 202519.6219.7319.6219.7219.72-0.35%28,322
Oct 30, 202519.6819.8719.6819.7919.79-0.35%18,115
Oct 29, 202520.0420.0419.7919.8619.86-0.83%11,522
Oct 28, 202520.0420.1919.1620.0220.020.08%9,687
Oct 27, 202520.0220.0919.9720.0120.01-0.02%16,679
Oct 24, 202520.0120.0319.9120.0120.010.18%21,257
Oct 23, 202519.9920.0019.9519.9819.980.33%2,074
Oct 22, 202519.8419.9719.8419.9119.910.34%25,766
Oct 21, 202519.8319.8919.7919.8419.84-0.54%14,002
Oct 20, 202519.9019.9819.8819.9519.950.28%7,336
Oct 17, 202519.8619.9319.7719.9019.900.21%15,295
Oct 16, 202519.8519.8819.8019.8519.850.32%18,615
Oct 15, 202519.8119.8219.7519.7919.790.38%9,305
Oct 14, 202519.5819.7519.5819.7219.721.02%6,606
Oct 13, 202519.5919.6419.5219.5219.520.21%19,218
Oct 10, 202519.6919.6919.4419.4819.48-0.97%12,664
Oct 9, 202519.7919.7919.6319.6719.67-0.23%7,515
Oct 8, 202519.7219.7319.7019.7119.71-0.10%5,745
Oct 7, 202519.7819.7819.6919.7319.73-0.49%14,992
Oct 6, 202519.8419.8519.7219.8319.830.04%8,877
Oct 3, 202519.7419.8619.7319.8219.820.51%16,498
Oct 2, 202519.6719.7519.6619.7219.72-0.08%7,320
Oct 1, 202519.7019.7819.6819.7419.740.18%64,517
Sep 30, 202519.6519.7219.6219.7019.700.10%13,114
Sep 29, 202519.6619.7419.6319.6819.680.40%18,712
Sep 26, 202519.5819.6519.5219.6019.600.72%10,330
Sep 25, 202519.4419.5019.3919.4619.46-1.57%23,007
Sep 24, 202519.8419.8419.7719.7719.59-0.60%20,702
Sep 23, 202519.9319.9619.8619.8919.71-0.13%23,066
Sep 22, 202519.9019.9519.8319.9219.740.21%14,596
Sep 19, 202519.8719.9219.8419.8719.69-0.44%11,324
Sep 18, 202519.9619.9819.9119.9619.78-0.20%15,730
Sep 17, 202520.0720.1119.9720.0019.82-0.30%13,621
Sep 16, 202520.0420.1120.0320.0619.88-0.17%18,770
Sep 15, 202520.0820.1320.0520.1019.910.42%148,315
Sep 12, 202519.9920.0519.9920.0119.83-0.10%3,809
Sep 11, 202519.9220.0719.9220.0319.850.91%10,973
Sep 10, 202519.9419.9719.8519.8519.67-0.38%30,168
Sep 9, 202519.9619.9619.8919.9319.75-0.13%16,746
Sep 8, 202519.9119.9719.8719.9519.770.55%11,138
Sep 5, 202519.9219.9319.8119.8419.660.61%16,532
Sep 4, 202519.6919.7519.6419.7219.540.15%26,353
Sep 3, 202519.6719.7219.6319.6919.510.25%12,461
Sep 2, 202519.5719.7219.5719.6419.46-0.78%7,735
Aug 29, 202519.7719.8519.7319.8019.62-0.13%18,403
Aug 28, 202519.7619.8719.7519.8219.64-0.10%3,276
Aug 27, 202519.8019.8519.7019.8419.66-0.24%8,960
Aug 26, 202519.9419.9419.8419.8919.71-0.39%22,478
Aug 25, 202520.1520.1519.9419.9719.78-0.94%39,478
Aug 22, 202519.9920.1919.9920.1619.971.09%8,309
Aug 21, 202519.9320.0119.9219.9419.76-0.06%33,998
Aug 20, 202519.9519.9719.8919.9519.770.38%14,917
Aug 19, 202519.8619.9519.8519.8819.700.03%14,804
Aug 18, 202519.9119.9319.8219.8719.69-0.25%13,094
Aug 15, 202519.9620.0319.8719.9219.740.10%14,251
Aug 14, 202519.7519.9319.7519.9019.72-0.15%46,381
Aug 13, 202519.8819.9619.8719.9319.750.68%29,507
Aug 12, 202519.7319.8219.6419.8019.620.53%6,844
Aug 11, 202519.7619.7619.6419.6919.51-0.15%15,401
Aug 8, 202519.7219.7719.6819.7219.540.38%6,490
Aug 7, 202519.6619.6819.5819.6519.470.10%8,057
Aug 6, 202519.5719.6719.5619.6319.450.41%28,413
Aug 5, 202519.4819.6319.4819.5519.370.44%23,239
Aug 4, 202519.3919.5119.3919.4619.281.01%14,879
Aug 1, 202519.2419.2919.1819.2719.09-0.10%21,125
Jul 31, 202519.2919.5317.9119.2919.11-0.73%20,432
Jul 30, 202519.5319.5619.3819.4319.25-0.83%41,286
Jul 29, 202519.5919.6019.5319.5919.410.45%17,031
Jul 28, 202519.5619.5719.4819.5019.33-0.90%13,537
Jul 25, 202519.6319.7219.6019.6819.50-0.10%7,734
Jul 24, 202519.7119.7819.6719.7019.52-0.23%28,407
Jul 23, 202519.6619.8019.6419.7519.571.02%17,195
Jul 22, 202519.4519.5919.4119.5519.370.75%13,164
Jul 21, 202519.3519.4919.3319.4019.220.47%32,117
Jul 18, 202519.3619.3919.2819.3119.14-0.08%15,595
Jul 17, 202519.2819.3619.2619.3319.150.06%23,875