First Trust Morningstar Dividend Leaders Index Fund (FDL)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Price History

The historical daily chart and data for First Trust Morningstar Dividend Leaders Index Fund stock (FDL), show that the latest closing stock price as of November 26, 2025, is $44.12.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $44.66, occurred on August 22, 2025.
The lowest First Trust Morningstar Dividend Leaders Index Fund stock price recorded was $12.31 on August 24, 2015. Since then, First Trust Morningstar Dividend Leaders Index Fund's stock price has risen over 258.41% to $44.12 now.
The 52-week high stock price for FDL is $44.66, representing a 1.22% increase from the current share price, occurred on August 22, 2025.
The 52-week low stock price for FDL is $37.29, indicating a -15.48% decrease from the current share price, occurred on April 09, 2025.
The closing price of First Trust Morningstar Dividend Leaders Index Fund (FDL) stock in the beginning of 2024 was $35.72. The stock closed the year at $36.56, a gain of over 2.35% for the year.

The table below shows more information about FDL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 26, 2025	$44.20	$43.75	$0.4491	555,352.0	+0.75%
Nov 25, 2025	$43.85	$43.45	$0.40	714,182.0	+0.92%
Nov 24, 2025	$43.60	$43.24	$0.3588	2,790,253.0	-0.21%
Nov 21, 2025	$43.76	$42.89	$0.8791	897,648.0	+1.61%
Nov 20, 2025	$43.42	$42.75	$0.6694	2,533,270.0	-0.70%
Nov 19, 2025	$43.33	$42.94	$0.3924	1,931,764.0	-1.10%
Nov 18, 2025	$43.74	$43.13	$0.6101	913,760.0	+0.83%
Nov 17, 2025	$43.77	$43.15	$0.62	3,268,928.0	-0.96%
Nov 14, 2025	$43.80	$43.27	$0.53	952,903.0	-0.16%
Nov 13, 2025	$44.05	$43.62	$0.43	580,549.0	+0.05%
Nov 12, 2025	$43.82	$43.65	$0.175	429,674.0	+0.02%
Nov 11, 2025	$43.75	$43.15	$0.5998	654,713.0	+1.61%
Nov 10, 2025	$43.08	$42.61	$0.47	754,553.0	+0.05%
Nov 07, 2025	$42.96	$42.48	$0.48	791,538.0	+1.13%
Nov 06, 2025	$42.68	$42.40	$0.28	805,203.0	+0.07%
Nov 05, 2025	$42.59	$42.25	$0.3353	1,130,237.0	+0.40%
Nov 04, 2025	$42.40	$42.15	$0.2598	1,022,929.0	-0.24%
Nov 03, 2025	$42.69	$42.10	$0.59	635,852.0	-0.89%
Oct 31, 2025	$42.88	$42.31	$0.57	855,927.0	+0.54%
Oct 30, 2025	$42.90	$42.50	$0.40	922,193.0	-0.98%
Oct 29, 2025	$43.36	$42.82	$0.54	959,280.0	-0.56%
Oct 28, 2025	$43.46	$43.15	$0.31	1,737,240.0	-0.35%

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Morningstar Dividend Leaders Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Morningstar Dividend Leaders Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Nov, 2025	$44.20	$42.10	$2.10	21,363,308.0	+3.18%
Oct, 2025	$44.06	$42.26	$1.80	20,067,641.0	-1.50%
Sep, 2025	$44.62	$42.87	$1.75	17,819,388.0	-2.58%
Aug, 2025	$44.66	$41.74	$2.92	12,431,073.0	+5.44%
Jul, 2025	$43.67	$41.90	$1.77	14,611,847.0	+0.93%
Jun, 2025	$42.69	$41.39	$1.30	16,102,226.0	+0.12%
May, 2025	$42.35	$40.82	$1.53	16,330,577.0	+1.65%
Apr, 2025	$43.37	$37.29	$6.08	26,291,323.0	-5.29%
Mar, 2025	$44.34	$42.27	$2.07	20,381,389.0	-1.00%
Feb, 2025	$43.89	$41.06	$2.83	10,202,963.0	+5.66%
Jan, 2025	$42.01	$39.61	$2.40	10,656,255.0	+3.15%

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$43.91	$39.56	$4.35	11,900,754.0	-8.92%
Nov, 2024	$44.07	$41.57	$2.50	7,042,975.0	+4.52%
Oct, 2024	$42.70	$41.41	$1.29	8,030,147.0	+0.24%
Sep, 2024	$42.21	$40.59	$1.62	9,381,064.0	+0.82%
Aug, 2024	$41.64	$38.95	$2.69	10,436,132.0	+2.39%
Jul, 2024	$40.92	$37.49	$3.43	9,655,065.0	+7.14%
Jun, 2024	$38.79	$37.35	$1.44	8,061,659.0	-1.89%
May, 2024	$39.02	$37.13	$1.89	13,458,833.0	+4.06%
Apr, 2024	$38.53	$36.31	$2.22	17,529,215.0	-3.46%
Mar, 2024	$38.54	$36.25	$2.29	12,894,886.0	+5.69%
Feb, 2024	$36.82	$35.45	$1.37	21,160,895.0	+0.86%
Jan, 2024	$36.69	$35.03	$1.66	16,211,586.0	+0.61%

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$36.46	$34.32	$2.14	14,355,514.0	+3.97%
Nov, 2023	$34.55	$32.17	$2.38	17,808,351.0	+6.97%
Oct, 2023	$33.77	$31.47	$2.30	19,313,517.0	-3.53%
Sep, 2023	$35.26	$33.16	$2.10	13,616,106.0	-3.88%
Aug, 2023	$35.94	$34.03	$1.91	14,274,110.0	-3.25%
Jul, 2023	$36.09	$33.60	$2.49	19,346,113.0	+5.73%
Jun, 2023	$35.04	$32.95	$2.09	24,501,095.0	+2.47%
May, 2023	$35.93	$33.04	$2.89	24,704,231.0	-7.45%
Apr, 2023	$36.40	$35.01	$1.39	15,891,314.0	+1.01%
Mar, 2023	$37.03	$33.39	$3.64	25,931,684.0	-2.58%
Feb, 2023	$38.31	$36.29	$2.02	19,884,149.0	-4.00%
Jan, 2023	$38.09	$36.22	$1.87	25,187,085.0	+3.83%

VTV

$189.58

0.84%

VUG

$488.43

0.73%

IJH

$66.29

1.08%

EFA

$94.88

1.13%

IWF

$474.72

0.80%

QQQ

$614.61

0.97%