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 06, 2026, is $49.71.

First Trust Morningstar Dividend Leaders Index Fund all-time high stock price is $51.46, occurred on March 02, 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 303.82% to $49.71 now.
The 52-week high stock price for FDL is $51.46, representing a 3.52% increase from the current share price, occurred on March 02, 2026.
The 52-week low stock price for FDL is $40.94, indicating a -17.65% decrease from the current share price, occurred on May 14, 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
May 06, 2026	$50.04	$49.59	$0.45	721,971.0	-0.74%
May 05, 2026	$50.33	$49.84	$0.4899	675,476.0	+0.20%
May 04, 2026	$50.22	$49.79	$0.43	727,451.0	-0.81%
May 01, 2026	$50.72	$50.35	$0.3651	987,028.0	-0.57%
Apr 30, 2026	$50.74	$49.79	$0.955	885,476.0	+1.44%
Apr 29, 2026	$50.04	$49.70	$0.34	830,995.0	+0.36%
Apr 28, 2026	$50.12	$49.62	$0.50	692,860.0	+0.69%
Apr 27, 2026	$49.99	$49.44	$0.55	826,340.0	-0.06%
Apr 24, 2026	$49.98	$49.36	$0.6228	688,645.0	-1.26%
Apr 23, 2026	$50.16	$49.73	$0.43	668,732.0	+1.21%
Apr 22, 2026	$49.95	$49.48	$0.465	719,333.0	-0.26%
Apr 21, 2026	$49.92	$49.56	$0.36	624,826.0	-0.30%
Apr 20, 2026	$50.12	$49.67	$0.445	558,009.0	+0.06%
Apr 17, 2026	$49.78	$49.16	$0.625	899,459.0	-0.04%
Apr 16, 2026	$49.80	$49.24	$0.565	950,509.0	+0.99%
Apr 15, 2026	$49.48	$49.05	$0.435	1,018,299.0	-0.40%
Apr 14, 2026	$49.56	$49.07	$0.49	955,031.0	-0.62%
Apr 13, 2026	$49.84	$49.49	$0.345	1,570,300.0	-0.06%
Apr 10, 2026	$50.37	$49.72	$0.65	1,694,331.0	-1.03%
Apr 09, 2026	$50.63	$50.11	$0.525	686,503.0	+0.02%
Apr 08, 2026	$50.33	$49.47	$0.86	1,147,744.0	+0.04%
Apr 07, 2026	$50.55	$50.16	$0.385	914,575.0	-0.30%

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
May, 2026	$50.72	$49.59	$1.12	3,833,897.0	-1.91%
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%