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 September 30, 2024, is $41.95.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $42.21, occurred on September 18, 2024.
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 240.78% to $41.95 now.
The 52-week high stock price for FDL is $42.21, representing a 0.62% increase from the current share price, occurred on September 18, 2024.
The 52-week low stock price for FDL is $31.47, indicating a -24.98% decrease from the current share price, occurred on October 27, 2023.
The closing price of First Trust Morningstar Dividend Leaders Index Fund (FDL) stock in the beginning of 2023 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
Sep 30, 2024	$41.97	$41.61	$0.36	596,297.0	+0.53%
Sep 27, 2024	$41.93	$41.56	$0.37	402,050.0	+0.72%
Sep 26, 2024	$41.52	$41.21	$0.3097	507,450.0	-0.65%
Sep 25, 2024	$42.15	$41.68	$0.47	296,939.0	-0.86%
Sep 24, 2024	$42.21	$41.92	$0.2899	328,011.0	+0.10%
Sep 23, 2024	$42.03	$41.87	$0.165	251,274.0	+0.38%
Sep 20, 2024	$41.90	$41.64	$0.258	260,202.0	-0.10%
Sep 19, 2024	$42.06	$41.79	$0.27	343,339.0	+0.38%
Sep 18, 2024	$42.21	$41.71	$0.50	351,775.0	-0.17%
Sep 17, 2024	$42.09	$41.69	$0.405	335,961.0	-0.45%
Sep 16, 2024	$42.01	$41.75	$0.26	261,332.0	+0.99%
Sep 13, 2024	$41.59	$41.30	$0.29	272,778.0	+0.85%
Sep 12, 2024	$41.40	$40.91	$0.49	386,837.0	+0.22%
Sep 11, 2024	$41.35	$40.59	$0.7638	330,432.0	-0.63%
Sep 10, 2024	$41.46	$41.08	$0.38	441,663.0	+0.02%
Sep 09, 2024	$41.52	$40.96	$0.555	1,971,433.0	+1.30%
Sep 06, 2024	$41.45	$40.78	$0.665	312,548.0	-0.75%
Sep 05, 2024	$41.70	$41.06	$0.64	458,726.0	-0.68%
Sep 04, 2024	$41.88	$41.33	$0.5519	530,887.0	-0.36%

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 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$42.21	$40.59	$1.62	9,977,361.0	+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%

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$38.33	$35.83	$2.50	25,626,867.0	-3.97%
Nov, 2022	$38.07	$35.09	$2.98	26,621,514.0	+5.28%
Oct, 2022	$36.34	$32.56	$3.78	26,393,506.0	+12.54%
Sep, 2022	$37.20	$32.10	$5.10	21,945,448.0	-10.38%
Aug, 2022	$37.81	$35.63	$2.18	17,508,565.0	-2.18%
Jul, 2022	$36.72	$33.99	$2.73	19,827,478.0	+4.06%
Jun, 2022	$39.03	$34.30	$4.73	35,938,900.0	-9.27%
May, 2022	$39.19	$36.06	$3.13	31,566,285.0	+6.12%
Apr, 2022	$39.24	$36.51	$2.73	18,843,338.0	-2.30%
Mar, 2022	$37.84	$35.60	$2.23	11,232,398.0	+3.74%
Feb, 2022	$36.72	$34.52	$2.20	8,234,418.0	-0.74%
Jan, 2022	$36.93	$34.82	$2.11	8,867,510.0	+2.25%

VTV

$174.57

0.36%

VUG

$383.93

0.42%

IJH

$62.32

0.08%

EFA

$83.63

0.35%

IWF

$375.38

0.47%

QQQ

$488.07

0.27%