loading

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 22, 2025, is $44.59.
  • 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 262.23% to $44.59 now.
  • The 52-week high stock price for FDL is $44.34, representing a -0.55% increase from the current share price, occurred on March 10, 2025.
  • The 52-week low stock price for FDL is $37.29, indicating a -16.37% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $44.66 $44.05 $0.61 480,557.0 +1.64%
Aug 21, 2025 $44.00 $43.64 $0.36 530,373.0 +0.16%
Aug 20, 2025 $44.13 $43.75 $0.3835 524,589.0 +0.07%
Aug 19, 2025 $43.92 $43.50 $0.42 432,109.0 +0.71%
Aug 18, 2025 $43.62 $43.38 $0.2399 367,588.0 -0.14%
Aug 15, 2025 $43.73 $43.39 $0.3349 427,649.0 +0.16%
Aug 14, 2025 $43.50 $43.13 $0.3701 530,236.0 -0.30%
Aug 13, 2025 $43.60 $42.91 $0.6899 811,851.0 +1.51%
Aug 12, 2025 $43.03 $42.63 $0.40 513,190.0 +0.94%
Aug 11, 2025 $43.00 $42.41 $0.59 427,529.0 -0.30%
Aug 08, 2025 $42.73 $42.41 $0.315 737,319.0 +0.80%
Aug 07, 2025 $42.54 $42.10 $0.44 663,205.0 +0.31%
Aug 06, 2025 $42.56 $42.16 $0.395 605,548.0 -0.57%
Aug 05, 2025 $42.48 $42.12 $0.365 610,147.0 +0.64%
Aug 04, 2025 $42.22 $41.98 $0.24 531,061.0 +0.48%
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%

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 $44.66 $41.74 $2.92 9,495,456.0 +5.51%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):