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 December 12, 2025, is $44.38.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $45.02, occurred on December 11, 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 260.52% to $44.38 now.
The 52-week high stock price for FDL is $45.02, representing a 1.44% increase from the current share price, occurred on December 11, 2025.
The 52-week low stock price for FDL is $37.29, indicating a -15.98% 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
Dec 12, 2025	$44.54	$44.26	$0.285	491,555.0	-1.16%
Dec 11, 2025	$45.02	$44.71	$0.31	595,460.0	+0.54%
Dec 10, 2025	$44.73	$44.13	$0.60	574,894.0	+1.45%
Dec 09, 2025	$44.47	$44.01	$0.46	558,493.0	-0.14%
Dec 08, 2025	$44.29	$44.03	$0.255	400,005.0	-0.54%
Dec 05, 2025	$44.62	$44.30	$0.3201	780,416.0	-0.14%
Dec 04, 2025	$44.46	$44.21	$0.25	543,567.0	+0.11%
Dec 03, 2025	$44.44	$44.01	$0.425	466,476.0	+1.19%
Dec 02, 2025	$44.17	$43.66	$0.515	677,488.0	-0.75%
Dec 01, 2025	$44.49	$44.11	$0.38	1,776,541.0	-0.27%
Nov 28, 2025	$44.32	$44.02	$0.3038	229,732.0	+0.55%
Nov 26, 2025	$44.20	$43.75	$0.4491	1,000,657.0	+0.53%
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%

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
Dec, 2025	$45.02	$43.66	$1.37	7,356,450.0	+0.27%
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%

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

$192.50

0.33%

VUG

$485.26

1.57%

IJH

$67.17

1.31%

EFA

$96.50

0.53%

IWF

$471.36

1.59%

QQQ

$613.62

1.91%