First Trust Dow Jones Select Microcap Index Fund (FDM)

Overview News Price History Discussions Forecast Dividend History

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History

The historical daily chart and data for First Trust Dow Jones Select Microcap Index Fund stock (FDM), show that the latest closing stock price as of May 06, 2026, is $88.80.

First Trust Dow Jones Select Microcap Index Fund all-time high stock price is $89.80, occurred on April 17, 2026.
The lowest First Trust Dow Jones Select Microcap Index Fund stock price recorded was $22.32 on August 24, 2015. Since then, First Trust Dow Jones Select Microcap Index Fund's stock price has risen over 297.87% to $88.80 now.
The 52-week high stock price for FDM is $89.80, representing a 1.12% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for FDM is $61.45, indicating a -30.80% decrease from the current share price, occurred on May 06, 2025.
The closing price of First Trust Dow Jones Select Microcap Index Fund (FDM) stock in the beginning of 2025 was $58.12. The stock closed the year at $55.34, a loss of over -4.78% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$89.23	$88.64	$0.5895	3,261.0	+0.06%
May 05, 2026	$89.10	$87.91	$1.19	10,903.0	+1.00%
May 04, 2026	$89.28	$87.58	$1.70	10,075.0	-1.47%
May 01, 2026	$89.23	$88.25	$0.985	4,314.0	+1.13%
Apr 30, 2026	$88.23	$86.94	$1.29	3,709.0	+1.14%
Apr 29, 2026	$88.54	$86.96	$1.58	4,275.0	-1.98%
Apr 28, 2026	$88.99	$88.36	$0.6299	4,674.0	+0.76%
Apr 27, 2026	$89.68	$87.80	$1.88	46,670.0	+0.45%
Apr 24, 2026	$88.33	$87.07	$1.26	10,602.0	+0.00%
Apr 23, 2026	$88.22	$87.19	$1.03	21,454.0	+0.29%
Apr 22, 2026	$88.19	$87.57	$0.6156	12,275.0	+0.11%
Apr 21, 2026	$89.10	$87.01	$2.09	22,135.0	-1.29%
Apr 20, 2026	$89.19	$88.67	$0.5186	25,625.0	-0.20%
Apr 17, 2026	$89.80	$88.02	$1.78	8,232.0	+2.54%
Apr 16, 2026	$87.19	$86.56	$0.63	4,010.0	-0.26%
Apr 15, 2026	$87.39	$86.84	$0.55	53,853.0	-0.60%
Apr 14, 2026	$87.52	$87.36	$0.155	6,004.0	+0.46%
Apr 13, 2026	$87.01	$86.27	$0.7438	5,650.0	+0.64%
Apr 10, 2026	$87.12	$86.15	$0.9706	5,584.0	-0.59%
Apr 09, 2026	$86.98	$85.63	$1.35	17,791.0	+1.38%
Apr 08, 2026	$86.16	$85.43	$0.73	5,249.0	+2.38%
Apr 07, 2026	$83.80	$83.02	$0.78	3,237.0	+0.34%

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dow Jones Select Microcap 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 FDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dow Jones Select Microcap Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$89.28	$87.58	$1.70	31,814.0	+0.71%
Apr, 2026	$89.80	$81.13	$8.67	272,506.0	+7.43%
Mar, 2026	$86.15	$79.03	$7.12	159,719.0	-3.51%
Feb, 2026	$87.78	$83.93	$3.85	191,883.0	+1.25%
Jan, 2026	$86.08	$78.65	$7.43	158,592.0	+5.53%

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$82.73	$77.11	$5.62	138,678.0	+2.68%
Nov, 2025	$78.43	$73.21	$5.22	160,053.0	+5.74%
Oct, 2025	$76.26	$72.19	$4.07	114,377.0	-2.83%
Sep, 2025	$78.00	$74.53	$3.47	168,875.0	+0.87%
Aug, 2025	$75.60	$69.04	$6.56	158,692.0	+5.72%
Jul, 2025	$74.39	$70.84	$3.55	84,047.0	-0.84%
Jun, 2025	$71.86	$66.82	$5.04	105,921.0	+7.17%
May, 2025	$67.74	$60.84	$6.90	86,155.0	+9.08%
Apr, 2025	$63.16	$54.21	$8.95	441,061.0	-1.46%
Mar, 2025	$69.03	$61.55	$7.48	251,704.0	-9.13%
Feb, 2025	$72.17	$67.85	$4.32	116,338.0	-2.03%
Jan, 2025	$71.33	$65.13	$6.20	121,914.0	+2.48%

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$73.46	$66.91	$6.55	143,356.0	-6.78%
Nov, 2024	$73.66	$64.02	$9.64	306,718.0	+13.03%
Oct, 2024	$66.52	$62.10	$4.42	425,240.0	+0.64%
Sep, 2024	$65.03	$59.69	$5.34	86,518.0	-0.33%
Aug, 2024	$65.02	$58.63	$6.39	106,091.0	-4.41%
Jul, 2024	$68.22	$58.40	$9.82	85,138.0	+12.26%
Jun, 2024	$62.88	$58.80	$4.09	111,210.0	-4.13%
May, 2024	$63.12	$59.81	$3.31	237,836.0	+4.85%
Apr, 2024	$62.70	$58.28	$4.42	102,425.0	-4.99%
Mar, 2024	$62.77	$59.38	$3.39	82,202.0	+3.27%
Feb, 2024	$61.00	$57.05	$3.95	147,545.0	+3.65%
Jan, 2024	$61.86	$57.13	$4.73	208,869.0	-4.40%