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 August 01, 2025, is $41.96.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $44.34, occurred on March 10, 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 240.86% to $41.96 now.
The 52-week high stock price for FDL is $44.34, representing a 5.68% increase from the current share price, occurred on March 10, 2025.
The 52-week low stock price for FDL is $37.29, indicating a -11.13% 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
Aug 01, 2025	$42.34	$41.74	$0.60	821,948.0	-0.71%
Jul 31, 2025	$42.78	$42.16	$0.62	919,784.0	-1.10%
Jul 30, 2025	$43.12	$42.54	$0.58	729,732.0	-0.84%
Jul 29, 2025	$43.10	$42.77	$0.33	628,445.0	-0.14%
Jul 28, 2025	$43.45	$43.09	$0.355	621,872.0	-0.64%
Jul 25, 2025	$43.48	$43.14	$0.34	366,168.0	-0.07%
Jul 24, 2025	$43.67	$43.34	$0.33	998,229.0	-0.16%
Jul 23, 2025	$43.54	$43.41	$0.1347	150,193.0	+1.04%
Jul 22, 2025	$43.12	$42.45	$0.67	602,210.0	+1.60%
Jul 21, 2025	$42.67	$42.37	$0.31	710,295.0	-0.05%
Jul 18, 2025	$42.91	$42.30	$0.61	951,098.0	-0.73%
Jul 17, 2025	$42.76	$42.35	$0.4133	634,087.0	+0.68%
Jul 16, 2025	$42.63	$42.22	$0.412	605,803.0	+0.07%
Jul 15, 2025	$43.14	$42.41	$0.735	570,776.0	-1.62%
Jul 14, 2025	$43.27	$42.92	$0.35	744,799.0	-0.30%
Jul 11, 2025	$43.37	$43.07	$0.30	455,318.0	-0.57%
Jul 10, 2025	$43.67	$43.03	$0.6351	515,333.0	+0.67%
Jul 09, 2025	$43.47	$43.03	$0.43	498,803.0	-0.18%
Jul 08, 2025	$43.38	$42.72	$0.66	600,202.0	+1.22%
Jul 07, 2025	$43.11	$42.55	$0.56	786,833.0	-1.02%

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
Aug, 2025	$42.34	$41.74	$0.60	821,948.0	+0.00%
Jul, 2025	$43.67	$41.74	$1.93	15,433,795.0	+0.21%
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

$175.51

0.86%

VUG

$445.04

2.23%

IJH

$62.09

1.49%

EFA

$87.29

0.26%

IWF

$431.91

1.93%

QQQ

$553.88

1.97%