Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
21.69
+0.08 (0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
21.66
-0.03 (-0.14%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6521.7121.6121.6921.690.37%8,874
Apr 27, 202621.6721.7121.5521.6121.61-0.46%42,523
Apr 24, 202621.6721.7721.6021.7121.710.63%45,656
Apr 23, 202621.6521.7421.5021.5821.58-0.21%160,729
Apr 22, 202621.6321.6721.5821.6221.620.63%82,049
Apr 21, 202621.7421.7521.4921.4921.49-1.10%10,848
Apr 20, 202621.6921.7721.6521.7321.73-8,812
Apr 17, 202621.8221.8521.7121.7321.730.63%15,393
Apr 16, 202621.6321.6621.5121.5921.59-0.24%18,070
Apr 15, 202621.7021.7021.5821.6421.64-0.47%21,739
Apr 14, 202621.6621.7921.6421.7521.750.58%25,977
Apr 13, 202621.4221.6221.4221.6221.620.17%10,524
Apr 10, 202621.6821.6821.5421.5821.580.04%17,836
Apr 9, 202621.4521.6221.4421.5821.580.35%9,313
Apr 8, 202621.5021.5221.4521.5021.501.68%11,005
Apr 7, 202621.0821.1521.0121.1521.150.19%32,110
Apr 6, 202621.1321.1521.0021.1121.110.53%22,869
Apr 2, 202620.7621.0420.7620.9920.99-0.24%20,131
Apr 1, 202621.0821.1620.9821.0521.050.48%15,416
Mar 31, 202620.7320.9820.6720.9520.952.22%20,907
Mar 30, 202620.5020.6520.4120.4920.490.07%52,871
Mar 27, 202620.5020.6220.4620.4820.47-0.23%6,082
Mar 26, 202620.6220.7320.5220.5220.52-1.50%7,552
Mar 25, 202620.9420.9620.7620.8420.790.85%23,085
Mar 24, 202620.5320.7520.5320.6620.61-0.39%10,848
Mar 23, 202620.7320.8220.6020.7420.691.08%8,355
Mar 20, 202620.9220.9220.4520.5220.47-2.01%13,446
Mar 19, 202620.7021.0220.7020.9420.890.26%111,105
Mar 18, 202621.1021.1020.8920.8920.84-1.30%6,094
Mar 17, 202621.0921.2321.0921.1621.110.78%35,333
Mar 16, 202620.9021.0520.9021.0020.951.25%12,407
Mar 13, 202620.9120.9120.7220.7420.69-0.63%17,762
Mar 12, 202621.0121.0120.8420.8720.82-1.60%73,615
Mar 11, 202621.2421.2821.1221.2121.16-0.19%32,847
Mar 10, 202621.4521.4521.2021.2521.20-0.93%16,463
Mar 9, 202621.1621.4621.0421.4521.40-0.05%22,962
Mar 6, 202621.2721.5321.2721.4621.41-0.42%15,180
Mar 5, 202621.5621.6721.3821.5521.50-0.92%319,682
Mar 4, 202621.6521.7921.5721.7521.70-0.11%42,247
Mar 3, 202621.5621.8121.4321.7821.73-1.80%41,420
Mar 2, 202622.0722.2522.0722.1822.13-1.22%33,001
Feb 27, 202622.5122.5822.4122.4522.40-0.02%250,027
Feb 26, 202622.4222.5122.3222.4622.40-0.34%38,272
Feb 25, 202622.4322.5722.4022.5322.480.16%18,855
Feb 24, 202622.4422.5322.3822.5022.440.63%41,447
Feb 23, 202622.4122.4722.3622.3622.30-0.29%10,302
Feb 20, 202622.2622.4322.2622.4222.370.99%19,383
Feb 19, 202622.1522.2422.1522.2022.15-0.43%51,212
Feb 18, 202622.3622.4022.2622.3022.25-0.29%41,384
Feb 17, 202622.2722.3922.1822.3622.310.27%62,823
Feb 13, 202622.2222.3722.1622.3022.250.09%16,461
Feb 12, 202622.3622.4122.2322.2822.230.04%19,718
Feb 11, 202622.2022.3222.1222.2722.220.56%12,317
Feb 10, 202622.0722.1822.0522.1522.100.26%35,253
Feb 9, 202621.9822.1021.9822.0922.040.74%9,484
Feb 6, 202621.8821.9521.8721.9321.881.00%7,517
Feb 5, 202621.7721.7721.6721.7121.66-0.39%17,808
Feb 4, 202621.8621.8621.7221.8021.750.88%11,244
Feb 3, 202621.5821.6521.5121.6121.560.61%32,996
Feb 2, 202621.4521.5221.4221.4821.43-0.18%12,820
Jan 30, 202621.5321.6321.4521.5121.47-0.77%37,501
Jan 29, 202621.6821.7021.5721.6821.630.67%20,263
Jan 28, 202621.5721.5921.4421.5421.49-0.51%26,306
Jan 27, 202621.4921.6521.4921.6521.601.91%11,158
Jan 26, 202621.2621.3021.2121.2421.190.34%31,455
Jan 23, 202621.0321.1920.9721.1721.120.22%36,514
Jan 22, 202621.0821.1521.0621.1221.070.73%27,827
Jan 21, 202620.8821.0620.8220.9720.920.84%48,180
Jan 20, 202620.9120.9220.7720.7920.74-0.83%21,311
Jan 16, 202620.9721.0120.9220.9720.920.34%30,220
Jan 15, 202620.8720.9320.8520.9020.850.67%20,821
Jan 14, 202620.6720.7720.6720.7620.710.51%18,519
Jan 13, 202620.7320.7320.6220.6520.60-0.63%10,894
Jan 12, 202620.7320.8420.7220.7820.730.19%32,964
Jan 9, 202620.7020.7720.7020.7420.69-10,640
Jan 8, 202620.6720.7720.6720.7420.690.39%21,520
Jan 7, 202620.8220.8220.6420.6620.61-0.34%135,649
Jan 6, 202620.8220.8720.7120.7320.68-0.17%16,799
Jan 5, 202620.7020.7920.5920.7720.720.52%14,901
Jan 2, 202620.6720.7120.6220.6620.610.53%14,144
Dec 31, 202520.6220.6220.5120.5520.50-0.41%20,338
Dec 30, 202520.6420.6820.6020.6420.590.10%24,979
Dec 29, 202520.5620.6720.5620.6220.57-0.29%5,442
Dec 26, 202520.5820.7320.5820.6820.630.17%34,940
Dec 24, 202520.5620.6820.5620.6420.590.34%1,819
Dec 23, 202520.4920.6020.4920.5720.520.84%20,886
Dec 22, 202520.3720.4320.3320.4020.350.16%14,316
Dec 19, 202520.3520.4420.3220.3720.320.43%15,734
Dec 18, 202520.3620.3720.2620.2820.230.40%15,537
Dec 17, 202520.2220.2920.2020.2020.15-0.20%22,424
Dec 16, 202520.2720.3720.2220.2420.19-0.19%15,370
Dec 15, 202520.2820.3520.2720.2820.230.66%9,246
Dec 12, 202520.1920.2020.0820.1520.10-1.72%17,246
Dec 11, 202520.4020.5320.4020.5020.150.60%25,838
Dec 10, 202520.2820.4220.2420.3820.030.39%9,615
Dec 9, 202520.3520.3520.2720.3019.95-0.07%7,753
Dec 8, 202520.3720.3720.3020.3119.96-0.68%9,624
Dec 5, 202520.4720.4920.4120.4520.100.10%9,498
Dec 4, 202520.4720.4920.4220.4320.080.10%4,954
Dec 3, 202520.4420.4420.3720.4120.06-0.16%9,621