loading
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 04, 2025, is $42.28.
  • 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 243.46% to $42.28 now.
  • The 52-week high stock price for FDL is $44.66, representing a 5.63% increase from the current share price, occurred on August 22, 2025.
  • The 52-week low stock price for FDL is $37.29, indicating a -11.80% 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:
Date High Low High - Low Volume % Change
Nov 04, 2025 $42.40 $42.15 $0.2598 1,022,876.0 -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%
Oct 27, 2025 $43.38 $43.22 $0.16 670,309.0 +0.18%
Oct 24, 2025 $43.45 $43.23 $0.215 537,897.0 +0.32%
Oct 23, 2025 $43.46 $43.05 $0.41 871,181.0 -0.16%
Oct 22, 2025 $43.45 $43.07 $0.372 643,798.0 +0.02%
Oct 21, 2025 $43.24 $42.95 $0.295 661,539.0 +0.30%
Oct 20, 2025 $43.07 $42.84 $0.23 548,890.0 +0.70%
Oct 17, 2025 $42.76 $42.43 $0.33 712,009.0 +0.90%
Oct 16, 2025 $42.86 $42.26 $0.5995 889,725.0 -0.91%
Oct 15, 2025 $43.12 $42.51 $0.615 825,061.0 -0.35%
Oct 14, 2025 $43.02 $42.29 $0.725 582,038.0 +0.92%
Oct 13, 2025 $42.60 $42.31 $0.29 536,312.0 +0.59%
Oct 10, 2025 $43.12 $42.26 $0.86 1,211,283.0 -1.61%
Oct 09, 2025 $43.43 $42.93 $0.4989 700,732.0 -0.60%
Oct 08, 2025 $43.62 $43.19 $0.43 597,238.0 -0.67%
Oct 07, 2025 $43.65 $43.29 $0.36 789,139.0 -0.07%

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 $42.69 $42.10 $0.59 1,658,728.0 -1.12%
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%

Similar to FDL

exchange_traded_fund VTV
$184.32
price down icon 0.30%
exchange_traded_fund VUG
$493.47
price down icon 1.67%
exchange_traded_fund IJH
$64.34
price down icon 0.86%
exchange_traded_fund EFA
$93.56
price down icon 1.03%
exchange_traded_fund IWF
$479.40
price down icon 1.75%
exchange_traded_fund QQQ
$619.25
price down icon 2.03%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):