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 May 30, 2025, is $41.82.

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 239.72% to $41.82 now.
The 52-week high stock price for FDL is $44.34, representing a 6.04% increase from the current share price, occurred on March 10, 2025.
The 52-week low stock price for FDL is $37.29, indicating a -10.83% 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
May 30, 2025	$41.96	$41.48	$0.48	526,512.0	+0.29%
May 29, 2025	$41.70	$41.29	$0.41	582,198.0	+0.65%
May 28, 2025	$41.91	$41.37	$0.545	602,667.0	-1.03%
May 27, 2025	$41.91	$41.52	$0.3856	508,965.0	+1.09%
May 23, 2025	$41.49	$41.02	$0.475	839,330.0	+0.41%
May 22, 2025	$41.47	$40.99	$0.484	598,941.0	-0.34%
May 21, 2025	$42.00	$41.38	$0.62	716,481.0	-1.92%
May 20, 2025	$42.35	$42.08	$0.27	594,328.0	+0.02%
May 19, 2025	$42.19	$41.81	$0.3778	483,596.0	+0.29%
May 16, 2025	$42.06	$41.60	$0.46	568,171.0	+0.89%
May 15, 2025	$41.71	$41.02	$0.685	875,425.0	+1.76%
May 14, 2025	$41.37	$40.94	$0.435	1,064,193.0	-1.13%
May 13, 2025	$41.62	$41.31	$0.3101	1,504,180.0	-0.48%
May 12, 2025	$41.76	$41.38	$0.38	806,707.0	+1.34%
May 09, 2025	$41.36	$41.05	$0.3149	829,623.0	-0.29%
May 08, 2025	$41.52	$41.02	$0.505	866,773.0	+0.17%
May 07, 2025	$41.36	$40.98	$0.3758	1,346,772.0	+0.24%
May 06, 2025	$41.36	$41.02	$0.3427	447,481.0	-0.73%
May 05, 2025	$41.48	$41.14	$0.345	815,943.0	-0.39%
May 02, 2025	$41.59	$41.16	$0.4273	812,337.0	+1.19%

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
May, 2025	$42.35	$40.82	$1.53	16,857,089.0	+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

$171.39

0.16%

VUG

$413.14

0.09%

IJH

$60.04

0.41%

EFA

$88.81

0.15%

IWF

$399.43