Get the Stockscreener App
16.92
0.30%
0.05
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 November 22, 2024, is $16.92.
- 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 855.93% to $16.92 now.
- The 52-week high stock price for FID is $17.78, representing a 5.08% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for FID is $15.12, indicating a -10.67% decrease from the current share price, occurred on February 13, 2024.
- The closing price of First Trust S P International Dividend Aristocrats Etf (FID) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $16.99 | $16.92 | $0.0699 | 6,945.0 | +0.30% |
| Nov 21, 2024 | $16.93 | $16.73 | $0.204 | 17,582.0 | +0.18% |
| Nov 20, 2024 | $16.84 | $16.76 | $0.08 | 10,254.0 | +0.12% |
| Nov 19, 2024 | $16.84 | $16.69 | $0.1484 | 11,788.0 | +0.18% |
| Nov 18, 2024 | $16.88 | $16.70 | $0.1799 | 12,973.0 | +0.30% |
| Nov 15, 2024 | $16.74 | $16.68 | $0.06 | 7,970.0 | +0.66% |
| Nov 14, 2024 | $16.78 | $16.63 | $0.1537 | 45,163.0 | -0.66% |
| Nov 13, 2024 | $16.77 | $16.67 | $0.1031 | 12,155.0 | -0.36% |
| Nov 12, 2024 | $16.92 | $16.72 | $0.1999 | 11,172.0 | -1.52% |
| Nov 11, 2024 | $17.09 | $17.00 | $0.0891 | 16,819.0 | +0.35% |
| Nov 08, 2024 | $17.09 | $16.94 | $0.1487 | 5,405.0 | -1.16% |
| Nov 07, 2024 | $17.20 | $17.10 | $0.10 | 8,191.0 | +1.59% |
| Nov 06, 2024 | $17.05 | $16.88 | $0.17 | 5,169.0 | -1.80% |
| Nov 05, 2024 | $17.26 | $17.11 | $0.1522 | 4,028.0 | +0.47% |
| Nov 04, 2024 | $17.22 | $17.10 | $0.1199 | 10,730.0 | +0.38% |
| Nov 01, 2024 | $17.19 | $17.05 | $0.141 | 4,508.0 | -0.09% |
| Oct 31, 2024 | $17.11 | $17.04 | $0.075 | 11,238.0 | +0.12% |
| Oct 30, 2024 | $17.16 | $17.08 | $0.082 | 14,335.0 | -0.41% |
| Oct 29, 2024 | $17.21 | $17.12 | $0.0905 | 11,720.0 | -0.41% |
| Oct 28, 2024 | $17.31 | $17.19 | $0.1199 | 8,474.0 | +0.41% |
| Oct 25, 2024 | $17.23 | $17.07 | $0.165 | 13,782.0 | -0.12% |
| Oct 24, 2024 | $17.25 | $17.17 | $0.0806 | 6,931.0 | -0.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.26 | $16.63 | $0.63 | 197,797.0 | -1.11% |
| 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% |
First Trust S P International Dividend Aristocrats Etf Stock (FID) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.87 | $15.20 | $0.67 | 1,458,318.0 | -0.65% |
| Nov, 2022 | $15.49 | $13.78 | $1.71 | 328,031.0 | +11.10% |
| Oct, 2022 | $14.33 | $13.14 | $1.19 | 558,189.0 | +1.02% |
| Sep, 2022 | $15.67 | $13.67 | $2.00 | 425,472.0 | -10.25% |
| Aug, 2022 | $16.22 | $15.31 | $0.9107 | 173,622.0 | -4.56% |
| Jul, 2022 | $16.08 | $15.16 | $0.9199 | 287,801.0 | +1.20% |
| Jun, 2022 | $17.54 | $15.73 | $1.81 | 382,669.0 | -8.59% |
| May, 2022 | $17.47 | $16.35 | $1.12 | 348,683.0 | +1.82% |
| Apr, 2022 | $18.00 | $17.02 | $0.98 | 392,869.0 | -7.34% |
| Mar, 2022 | $19.00 | $16.61 | $2.39 | 890,505.0 | +5.15% |
| Feb, 2022 | $18.53 | $16.98 | $1.55 | 472,952.0 | -1.91% |
| Jan, 2022 | $19.36 | $17.40 | $1.96 | 622,662.0 | +0.75% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):