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 22, 2024, is $43.34.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $43.37, occurred on November 22, 2024.
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 252.07% to $43.34 now.
The 52-week high stock price for FDL is $43.37, representing a 0.07% increase from the current share price, occurred on November 22, 2024.
The 52-week low stock price for FDL is $33.83, indicating a -21.94% decrease from the current share price, occurred on November 27, 2023.
The closing price of First Trust Morningstar Dividend Leaders Index Fund (FDL) stock in the beginning of 2023 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 22, 2024	$43.37	$42.94	$0.4301	299,176.0	+1.19%
Nov 21, 2024	$42.93	$42.36	$0.57	423,691.0	+1.18%
Nov 20, 2024	$42.37	$42.09	$0.28	323,994.0	+0.38%
Nov 19, 2024	$42.30	$41.93	$0.3697	403,973.0	-0.54%
Nov 18, 2024	$42.44	$42.02	$0.415	275,847.0	+1.05%
Nov 15, 2024	$42.09	$41.86	$0.23	277,083.0	-0.38%
Nov 14, 2024	$42.30	$42.04	$0.255	272,418.0	-0.05%
Nov 13, 2024	$42.22	$41.94	$0.2801	419,653.0	+0.55%
Nov 12, 2024	$42.26	$41.84	$0.4132	615,846.0	-0.78%
Nov 11, 2024	$42.52	$42.21	$0.31	290,535.0	-0.71%
Nov 08, 2024	$42.67	$42.38	$0.295	342,777.0	+0.07%
Nov 07, 2024	$42.89	$42.44	$0.455	383,535.0	-0.79%
Nov 06, 2024	$42.96	$42.65	$0.3144	495,491.0	+1.98%
Nov 05, 2024	$42.02	$41.57	$0.4458	429,598.0	+0.79%
Nov 04, 2024	$41.94	$41.59	$0.355	278,024.0	-0.38%
Nov 01, 2024	$42.35	$41.80	$0.555	592,337.0	-0.48%
Oct 31, 2024	$42.28	$41.87	$0.41	433,247.0	+0.50%
Oct 30, 2024	$41.87	$41.56	$0.305	288,403.0	+0.70%
Oct 29, 2024	$41.81	$41.53	$0.28	353,574.0	-1.05%
Oct 28, 2024	$42.01	$41.72	$0.2901	227,339.0	+0.67%
Oct 25, 2024	$42.24	$41.69	$0.5505	239,202.0	-0.95%
Oct 24, 2024	$42.28	$41.94	$0.34	325,908.0	-0.14%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$43.37	$41.57	$1.80	6,423,154.0	+3.07%
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%

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$38.33	$35.83	$2.50	25,626,867.0	-3.97%
Nov, 2022	$38.07	$35.09	$2.98	26,621,514.0	+5.28%
Oct, 2022	$36.34	$32.56	$3.78	26,393,506.0	+12.54%
Sep, 2022	$37.20	$32.10	$5.10	21,945,448.0	-10.38%
Aug, 2022	$37.81	$35.63	$2.18	17,508,565.0	-2.18%
Jul, 2022	$36.72	$33.99	$2.73	19,827,478.0	+4.06%
Jun, 2022	$39.03	$34.30	$4.73	35,938,900.0	-9.27%
May, 2022	$39.19	$36.06	$3.13	31,566,285.0	+6.12%
Apr, 2022	$39.24	$36.51	$2.73	18,843,338.0	-2.30%
Mar, 2022	$37.84	$35.60	$2.23	11,232,398.0	+3.74%
Feb, 2022	$36.72	$34.52	$2.20	8,234,418.0	-0.74%
Jan, 2022	$36.93	$34.82	$2.11	8,867,510.0	+2.25%

VTV

$180.08

0.73%

VUG

$404.03

0.02%

IJH

$66.84

1.69%

EFA

$77.56

0.39%

IWF

$394.12

0.10%

QQQ

$505.79

0.16%