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 October 16, 2026, is $51.78.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $53.76, occurred on August 19, 2026.
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 320.63% to $51.78 now.
The 52-week high stock price for FDL is $53.76, representing a 3.82% increase from the current share price, occurred on August 19, 2026.
The 52-week low stock price for FDL is $42.10, indicating a -18.69% decrease from the current share price, occurred on November 03, 2025.
The closing price of First Trust Morningstar Dividend Leaders Index Fund (FDL) stock in the beginning of 2025 was $40.27. The stock closed the year at $44.34, a gain of over 10.11% 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
Oct 16, 2026	$51.91	$51.59	$0.32	559,883.0	+1.13%
Oct 15, 2026	$51.74	$51.18	$0.5641	849,260.0	+0.61%
Oct 14, 2026	$50.89	$50.30	$0.595	571,853.0	+1.21%
Oct 13, 2026	$50.58	$49.94	$0.64	493,021.0	+0.20%
Oct 12, 2026	$50.20	$49.93	$0.27	349,753.0	+0.82%
Oct 09, 2026	$49.85	$49.60	$0.25	474,438.0	-0.76%
Oct 08, 2026	$50.20	$49.33	$0.865	854,269.0	+1.87%
Oct 07, 2026	$49.53	$49.21	$0.32	638,165.0	-0.34%
Oct 06, 2026	$49.45	$49.11	$0.345	740,470.0	+0.59%
Oct 05, 2026	$49.16	$48.58	$0.575	739,573.0	-0.14%
Oct 02, 2026	$49.45	$49.07	$0.375	786,851.0	-0.14%
Oct 01, 2026	$49.38	$49.00	$0.38	688,194.0	+0.29%
Sep 30, 2026	$49.69	$49.10	$0.59	1,322,473.0	-0.71%
Sep 29, 2026	$49.54	$49.22	$0.3199	707,079.0	-0.40%
Sep 28, 2026	$49.81	$49.46	$0.35	497,280.0	-0.20%
Sep 25, 2026	$49.76	$49.41	$0.35	559,855.0	+0.18%
Sep 24, 2026	$50.20	$49.65	$0.55	814,756.0	-1.45%
Sep 23, 2026	$50.76	$50.36	$0.40	804,018.0	-0.61%
Sep 22, 2026	$51.06	$50.69	$0.37	505,712.0	-0.37%
Sep 21, 2026	$51.28	$50.88	$0.395	577,519.0	-0.57%
Sep 18, 2026	$51.40	$51.08	$0.32	634,446.0	-0.93%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$51.91	$48.58	$3.33	7,745,730.0	+5.44%
Sep, 2026	$53.55	$49.10	$4.45	13,270,669.0	-7.22%
Aug, 2026	$53.76	$50.99	$2.77	12,838,919.0	+2.78%
Jul, 2026	$53.16	$48.75	$4.41	21,961,323.0	+5.84%
Jun, 2026	$51.29	$48.64	$2.65	19,239,698.0	-2.70%
May, 2026	$51.01	$48.93	$2.08	12,866,463.0	-1.32%
Apr, 2026	$50.77	$49.05	$1.73	20,784,219.0	-0.24%
Mar, 2026	$51.46	$49.27	$2.19	31,123,787.0	-0.78%
Feb, 2026	$51.41	$47.44	$3.97	20,575,473.0	+7.00%
Jan, 2026	$47.86	$44.05	$3.81	26,296,367.0	+7.92%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.02	$43.66	$1.37	13,397,596.0	+0.68%
Nov, 2025	$44.32	$42.10	$2.22	22,038,345.0	+3.51%
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%