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 October 13, 2025, is $42.52.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $44.66, occurred on August 22, 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 245.41% to $42.52 now.
The 52-week high stock price for FDL is $44.66, representing a 5.03% increase from the current share price, occurred on August 22, 2025.
The 52-week low stock price for FDL is $37.29, indicating a -12.30% 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
Oct 13, 2025	$42.60	$42.31	$0.29	536,312.0	+0.59%
Oct 10, 2025	$43.12	$42.26	$0.86	1,211,283.0	-1.61%
Oct 09, 2025	$43.43	$42.93	$0.4989	700,732.0	-0.60%
Oct 08, 2025	$43.62	$43.19	$0.43	597,238.0	-0.67%
Oct 07, 2025	$43.65	$43.29	$0.36	789,139.0	-0.07%
Oct 06, 2025	$43.92	$43.51	$0.415	719,555.0	-0.82%
Oct 03, 2025	$44.06	$43.70	$0.3584	724,696.0	+0.71%
Oct 02, 2025	$43.97	$43.52	$0.455	2,507,358.0	-0.62%
Oct 01, 2025	$43.98	$43.42	$0.555	864,241.0	+1.04%
Sep 30, 2025	$43.43	$42.89	$0.5386	1,462,776.0	+0.79%
Sep 29, 2025	$43.34	$42.87	$0.47	1,393,770.0	-0.69%
Sep 26, 2025	$43.44	$43.12	$0.32	669,148.0	+0.86%
Sep 25, 2025	$43.35	$42.96	$0.3856	826,266.0	-1.49%
Sep 24, 2025	$43.83	$43.60	$0.23	670,310.0	+0.14%
Sep 23, 2025	$43.82	$43.34	$0.48	1,209,678.0	+0.69%
Sep 22, 2025	$43.50	$43.26	$0.2434	996,192.0	-0.51%
Sep 19, 2025	$43.79	$43.42	$0.37	842,637.0	-0.48%
Sep 18, 2025	$43.83	$43.54	$0.29	1,332,643.0	-0.16%
Sep 17, 2025	$44.14	$43.56	$0.5768	958,367.0	+0.50%
Sep 16, 2025	$43.77	$43.42	$0.345	953,453.0	+0.11%

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
Oct, 2025	$44.06	$42.26	$1.80	9,186,866.0	-2.05%
Sep, 2025	$44.62	$42.87	$1.75	17,819,388.0	-2.58%
Aug, 2025	$44.66	$41.74	$2.92	12,431,073.0	+5.44%
Jul, 2025	$43.67	$41.90	$1.77	14,611,847.0	+0.93%
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

$184.54

0.91%

VUG

$479.63

1.95%

IJH

$64.49

1.96%

EFA

$92.98

0.80%

IWF

$468.58

1.98%

QQQ

$602.01

2.12%