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 04, 2026, is $52.92.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $53.76, occurred on August 19, 2026.
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 329.89% to $52.92 now.
The 52-week high stock price for FDL is $53.76, representing a 1.59% increase from the current share price, occurred on August 19, 2026.
The 52-week low stock price for FDL is $42.10, indicating a -20.45% decrease from the current share price, occurred on November 03, 2025.
The closing price of First Trust Morningstar Dividend Leaders Index Fund (FDL) stock in the beginning of 2025 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 04, 2026	$53.19	$52.87	$0.325	491,573.0	-0.88%
Sep 03, 2026	$53.55	$53.10	$0.445	692,681.0	+0.21%
Sep 02, 2026	$53.51	$52.99	$0.515	621,365.0	+0.57%
Sep 01, 2026	$53.40	$52.87	$0.53	791,903.0	+0.09%
Aug 31, 2026	$53.07	$52.81	$0.2595	467,202.0	-0.43%
Aug 28, 2026	$53.28	$53.02	$0.26	561,244.0	+0.43%
Aug 27, 2026	$53.18	$52.77	$0.41	486,131.0	-0.92%
Aug 26, 2026	$53.56	$53.22	$0.34	582,824.0	+0.17%
Aug 25, 2026	$53.41	$52.95	$0.46	545,551.0	-0.24%
Aug 24, 2026	$53.57	$53.22	$0.35	673,649.0	+0.72%
Aug 21, 2026	$53.39	$53.01	$0.38	640,017.0	+0.00%
Aug 20, 2026	$53.52	$53.05	$0.465	744,618.0	-0.69%
Aug 19, 2026	$53.76	$52.99	$0.77	663,322.0	+1.27%
Aug 18, 2026	$52.99	$52.64	$0.355	675,297.0	+0.88%
Aug 17, 2026	$52.67	$52.31	$0.363	460,811.0	-1.06%
Aug 14, 2026	$52.95	$52.69	$0.26	481,600.0	+0.13%
Aug 13, 2026	$52.82	$52.33	$0.49	561,784.0	+1.34%
Aug 12, 2026	$52.14	$51.77	$0.37	448,464.0	-0.08%
Aug 11, 2026	$52.15	$51.80	$0.35	421,839.0	+0.42%
Aug 10, 2026	$51.95	$51.56	$0.39	695,201.0	+0.08%

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 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$53.55	$52.87	$0.685	3,089,095.0	-0.02%
Aug, 2026	$53.76	$50.99	$2.77	12,838,919.0	+2.78%
Jul, 2026	$53.16	$48.75	$4.41	21,961,323.0	+5.84%
Jun, 2026	$51.29	$48.64	$2.65	19,239,698.0	-2.70%
May, 2026	$51.01	$48.93	$2.08	12,866,463.0	-1.32%
Apr, 2026	$50.77	$49.05	$1.73	20,784,219.0	-0.24%
Mar, 2026	$51.46	$49.27	$2.19	31,123,787.0	-0.78%
Feb, 2026	$51.41	$47.44	$3.97	20,575,473.0	+7.00%
Jan, 2026	$47.86	$44.05	$3.81	26,296,367.0	+7.92%

First Trust Morningstar Dividend Leaders Index Fund Stock (FDL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.02	$43.66	$1.37	13,397,596.0	+0.68%
Nov, 2025	$44.32	$42.10	$2.22	22,038,345.0	+3.51%
Oct, 2025	$44.06	$42.26	$1.80	20,067,641.0	-1.50%
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%