First Trust Dow Jones Select Microcap Index Fund (FDM)

Overview News Price History Discussions Forecast Dividend History

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History

The historical daily chart and data for First Trust Dow Jones Select Microcap Index Fund stock (FDM), show that the latest closing stock price as of September 25, 2026, is $88.82.

First Trust Dow Jones Select Microcap Index Fund all-time high stock price is $95.71, occurred on August 05, 2026.
The lowest First Trust Dow Jones Select Microcap Index Fund stock price recorded was $22.32 on August 24, 2015. Since then, First Trust Dow Jones Select Microcap Index Fund's stock price has risen over 297.94% to $88.82 now.
The 52-week high stock price for FDM is $95.71, representing a 7.76% increase from the current share price, occurred on August 05, 2026.
The 52-week low stock price for FDM is $72.19, indicating a -18.73% decrease from the current share price, occurred on October 10, 2025.
The closing price of First Trust Dow Jones Select Microcap Index Fund (FDM) stock in the beginning of 2025 was $58.12. The stock closed the year at $55.34, a loss of over -4.78% for the year.

The table below shows more information about FDM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 25, 2026	$89.07	$88.40	$0.67	4,306.0	+0.29%
Sep 24, 2026	$88.57	$87.87	$0.7001	7,114.0	-0.03%
Sep 23, 2026	$90.10	$88.59	$1.50	5,644.0	-1.84%
Sep 22, 2026	$90.90	$89.98	$0.92	10,633.0	-0.02%
Sep 21, 2026	$90.66	$90.28	$0.3801	8,314.0	-0.11%
Sep 18, 2026	$90.38	$89.79	$0.5933	6,355.0	-0.44%
Sep 17, 2026	$91.40	$90.77	$0.63	22,672.0	-0.14%
Sep 16, 2026	$91.83	$90.89	$0.94	12,866.0	-0.98%
Sep 15, 2026	$92.02	$91.50	$0.52	12,529.0	-0.25%
Sep 14, 2026	$92.07	$91.80	$0.27	1,736.0	+0.05%
Sep 11, 2026	$92.60	$91.71	$0.89	10,860.0	+0.36%
Sep 10, 2026	$91.66	$91.28	$0.3755	6,159.0	-0.06%
Sep 09, 2026	$92.06	$91.51	$0.545	12,890.0	-0.92%
Sep 08, 2026	$92.89	$92.56	$0.33	14,253.0	-1.22%
Sep 04, 2026	$93.73	$93.47	$0.255	4,192.0	+0.67%
Sep 03, 2026	$93.60	$93.08	$0.5168	8,093.0	+0.08%
Sep 02, 2026	$93.06	$91.96	$1.10	21,772.0	+1.86%
Sep 01, 2026	$92.08	$91.10	$0.98	7,612.0	-0.65%
Aug 31, 2026	$92.14	$91.68	$0.46	6,503.0	-0.56%

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dow Jones Select Microcap 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 FDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dow Jones Select Microcap Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$93.73	$87.87	$5.86	182,306.0	-3.36%
Aug, 2026	$95.71	$91.44	$4.27	185,013.0	+0.43%
Jul, 2026	$94.32	$89.84	$4.48	227,257.0	-1.71%
Jun, 2026	$93.11	$85.33	$7.78	168,178.0	+6.73%
May, 2026	$89.28	$84.54	$4.74	139,847.0	-1.07%
Apr, 2026	$89.80	$81.13	$8.67	272,506.0	+7.43%
Mar, 2026	$86.15	$79.03	$7.12	159,719.0	-3.51%
Feb, 2026	$87.78	$83.93	$3.85	191,883.0	+1.25%
Jan, 2026	$86.08	$78.65	$7.43	158,592.0	+5.53%

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$82.73	$77.11	$5.62	138,678.0	+2.68%
Nov, 2025	$78.43	$73.21	$5.22	160,053.0	+5.74%
Oct, 2025	$76.26	$72.19	$4.07	114,377.0	-2.83%
Sep, 2025	$78.00	$74.53	$3.47	168,875.0	+0.87%
Aug, 2025	$75.60	$69.04	$6.56	158,692.0	+5.72%
Jul, 2025	$74.39	$70.84	$3.55	84,047.0	-0.84%
Jun, 2025	$71.86	$66.82	$5.04	105,921.0	+7.17%
May, 2025	$67.74	$60.84	$6.90	86,155.0	+9.08%
Apr, 2025	$63.16	$54.21	$8.95	441,061.0	-1.46%
Mar, 2025	$69.03	$61.55	$7.48	251,704.0	-9.13%
Feb, 2025	$72.17	$67.85	$4.32	116,338.0	-2.03%
Jan, 2025	$71.33	$65.13	$6.20	121,914.0	+2.48%

First Trust Dow Jones Select Microcap Index Fund Stock (FDM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$73.46	$66.91	$6.55	143,356.0	-6.78%
Nov, 2024	$73.66	$64.02	$9.64	306,718.0	+13.03%
Oct, 2024	$66.52	$62.10	$4.42	425,240.0	+0.64%
Sep, 2024	$65.03	$59.69	$5.34	86,518.0	-0.33%
Aug, 2024	$65.02	$58.63	$6.39	106,091.0	-4.41%
Jul, 2024	$68.22	$58.40	$9.82	85,138.0	+12.26%
Jun, 2024	$62.88	$58.80	$4.09	111,210.0	-4.13%
May, 2024	$63.12	$59.81	$3.31	237,836.0	+4.85%
Apr, 2024	$62.70	$58.28	$4.42	102,425.0	-4.99%
Mar, 2024	$62.77	$59.38	$3.39	82,202.0	+3.27%
Feb, 2024	$61.00	$57.05	$3.95	147,545.0	+3.65%
Jan, 2024	$61.86	$57.13	$4.73	208,869.0	-4.40%