Get the Stockscreener App
18.21
0.66%
0.12
After Hours:
18.24
0.03
+0.16%
First Trust S P International Dividend Aristocrats Etf Stock (FID) Price History
The historical daily chart and data for First Trust S P International Dividend Aristocrats Etf stock (FID), show that the latest closing stock price as of May 09, 2025, is $18.21.
- First Trust S P International Dividend Aristocrats Etf all-time high stock price is $23,831.80, occurred on July 11, 2016.
- The lowest First Trust S P International Dividend Aristocrats Etf stock price recorded was $1.77 on February 20, 2015. Since then, First Trust S P International Dividend Aristocrats Etf's stock price has risen over 928.81% to $18.21 now.
- The 52-week high stock price for FID is $18.43, representing a 1.22% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for FID is $15.44, indicating a -15.21% decrease from the current share price, occurred on August 06, 2024.
- The closing price of First Trust S P International Dividend Aristocrats Etf (FID) stock in the beginning of 2024 was $17.69. The stock closed the year at $15.32, a loss of over -13.40% for the year.
The table below shows more information about FID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $18.33 | $18.17 | $0.16 | 7,573.0 | +0.66% |
| May 08, 2025 | $18.26 | $18.09 | $0.17 | 21,170.0 | -0.60% |
| May 07, 2025 | $18.31 | $18.17 | $0.14 | 20,681.0 | -1.03% |
| May 06, 2025 | $18.43 | $18.27 | $0.1605 | 6,450.0 | +0.68% |
| May 05, 2025 | $18.34 | $18.20 | $0.14 | 130,095.0 | +0.14% |
| May 02, 2025 | $18.26 | $18.16 | $0.10 | 24,786.0 | +0.88% |
| May 01, 2025 | $18.25 | $18.02 | $0.2262 | 27,727.0 | -0.36% |
| Apr 30, 2025 | $18.19 | $18.00 | $0.19 | 20,646.0 | +0.36% |
| Apr 29, 2025 | $18.11 | $17.97 | $0.14 | 16,033.0 | +0.17% |
| Apr 28, 2025 | $18.10 | $17.82 | $0.2772 | 23,940.0 | +1.35% |
| Apr 25, 2025 | $17.85 | $17.73 | $0.1195 | 28,186.0 | -0.34% |
| Apr 24, 2025 | $17.89 | $17.70 | $0.188 | 30,027.0 | +1.02% |
| Apr 23, 2025 | $17.86 | $17.66 | $0.20 | 84,730.0 | -0.79% |
| Apr 22, 2025 | $17.83 | $17.63 | $0.20 | 40,473.0 | +2.12% |
| Apr 21, 2025 | $17.57 | $17.37 | $0.1986 | 10,315.0 | +0.11% |
| Apr 17, 2025 | $17.57 | $17.38 | $0.1896 | 19,716.0 | +1.04% |
| Apr 16, 2025 | $17.42 | $17.23 | $0.1906 | 13,169.0 | +0.52% |
| Apr 15, 2025 | $17.34 | $17.17 | $0.1652 | 14,910.0 | -0.06% |
| Apr 14, 2025 | $17.25 | $17.05 | $0.20 | 24,522.0 | +1.30% |
| Apr 11, 2025 | $17.04 | $16.76 | $0.2799 | 8,409.0 | +2.48% |
| Apr 10, 2025 | $16.58 | $16.40 | $0.18 | 28,264.0 | +0.36% |
First Trust S P International Dividend Aristocrats Etf Stock (FID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S P International Dividend Aristocrats Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S P International Dividend Aristocrats Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S P International Dividend Aristocrats Etf Stock (FID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $18.43 | $18.02 | $0.4087 | 246,055.0 | +0.36% |
| Apr, 2025 | $18.19 | $15.79 | $2.40 | 546,851.0 | +5.19% |
| Mar, 2025 | $17.55 | $16.67 | $0.8772 | 417,212.0 | +3.29% |
| Feb, 2025 | $16.96 | $15.94 | $1.02 | 257,967.0 | +2.90% |
| Jan, 2025 | $16.45 | $15.75 | $0.70 | 357,039.0 | -0.31% |
First Trust S P International Dividend Aristocrats Etf Stock (FID) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.27 | $15.92 | $1.35 | 260,987.0 | -5.00% |
| Nov, 2024 | $17.26 | $16.63 | $0.63 | 257,234.0 | -0.09% |
| Oct, 2024 | $17.70 | $17.04 | $0.665 | 213,898.0 | -2.56% |
| Sep, 2024 | $17.78 | $16.94 | $0.84 | 217,851.0 | +2.57% |
| Aug, 2024 | $17.20 | $15.44 | $1.76 | 240,520.0 | +4.58% |
| Jul, 2024 | $16.43 | $15.70 | $0.73 | 249,775.0 | +4.13% |
| Jun, 2024 | $16.42 | $15.57 | $0.85 | 326,940.0 | -3.56% |
| May, 2024 | $16.66 | $15.49 | $1.17 | 259,563.0 | +4.76% |
| Apr, 2024 | $15.99 | $15.18 | $0.81 | 399,819.0 | -2.45% |
| Mar, 2024 | $16.03 | $15.63 | $0.4001 | 317,874.0 | +2.24% |
| Feb, 2024 | $15.82 | $15.12 | $0.705 | 614,514.0 | -0.45% |
| Jan, 2024 | $16.16 | $15.55 | $0.61 | 533,976.0 | -2.79% |
First Trust S P International Dividend Aristocrats Etf Stock (FID) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.18 | $15.39 | $0.7894 | 278,370.0 | +4.74% |
| Nov, 2023 | $15.43 | $14.28 | $1.15 | 341,887.0 | +7.55% |
| Oct, 2023 | $14.75 | $14.02 | $0.7299 | 568,947.0 | -2.59% |
| Sep, 2023 | $15.58 | $14.61 | $0.9721 | 490,896.0 | -4.42% |
| Aug, 2023 | $15.76 | $14.79 | $0.97 | 1,435,930.0 | -3.39% |
| Jul, 2023 | $16.02 | $15.03 | $0.9947 | 296,266.0 | +3.45% |
| Jun, 2023 | $16.01 | $15.16 | $0.8498 | 876,382.0 | +0.65% |
| May, 2023 | $16.34 | $15.20 | $1.14 | 1,076,842.0 | -5.03% |
| Apr, 2023 | $16.18 | $15.68 | $0.50 | 1,013,980.0 | +2.48% |
| Mar, 2023 | $15.98 | $14.97 | $1.01 | 570,323.0 | +0.51% |
| Feb, 2023 | $16.43 | $15.56 | $0.8684 | 1,021,254.0 | -4.00% |
| Jan, 2023 | $16.48 | $15.37 | $1.11 | 798,640.0 | +6.20% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):