Skip to main content
First Trust Stoxx European Select Dividend Index Fund (FDD)
NYSEARCA: FDD · Real-Time Price · USD
16.45
+0.06 (0.37%)
Aug 15, 2025, 4:00 PM - Market closed

FDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.4216.4616.4016.4516.450.37%164,428
Aug 14, 202516.3116.4316.2816.3916.39-434,585
Aug 13, 202516.3716.3916.3016.3916.391.05%274,090
Aug 12, 202516.1316.2616.1316.2216.221.31%187,613
Aug 11, 202516.0016.0515.9716.0116.010.13%220,137
Aug 8, 202515.9616.0315.9315.9915.990.82%209,568
Aug 7, 202515.8215.8615.7615.8615.861.21%352,949
Aug 6, 202515.6715.7215.6315.6715.670.77%532,508
Aug 5, 202515.5115.5815.4915.5515.550.39%210,610
Aug 4, 202515.4915.4915.4315.4915.491.51%160,920
Aug 1, 202515.3115.3215.1815.2615.26-0.39%847,605
Jul 31, 202515.3315.3915.2815.3215.32-0.39%447,711
Jul 30, 202515.4915.5315.3215.3815.38-1.91%308,348
Jul 29, 202515.7315.7315.6415.6815.680.26%391,258
Jul 28, 202515.7315.7415.6115.6415.64-2.01%388,051
Jul 25, 202515.8315.9615.8015.9615.96-0.13%154,612
Jul 24, 202516.0116.0515.9715.9815.98-0.93%167,359
Jul 23, 202515.8716.1315.8516.1316.132.09%210,832
Jul 22, 202515.6615.8115.6315.8015.800.96%257,107
Jul 21, 202515.5915.7215.5815.6515.650.77%642,365
Jul 18, 202515.6215.6215.5115.5315.530.39%181,659
Jul 17, 202515.5015.5115.4115.4715.47-0.19%326,072
Jul 16, 202515.4115.5015.3415.5015.500.98%406,262
Jul 15, 202515.5315.5315.3515.3515.35-1.73%438,014
Jul 14, 202515.5815.6315.5715.6215.62-0.19%384,282
Jul 11, 202515.6315.6715.5915.6515.65-0.32%285,550
Jul 10, 202515.6815.7115.6615.7015.70-0.24%317,553
Jul 9, 202515.6915.7515.6615.7415.740.95%260,346
Jul 8, 202515.4415.6015.4415.5915.591.23%268,197
Jul 7, 202515.4515.5315.3915.4015.40-1.22%424,066
Jul 3, 202515.5515.6015.5415.5915.590.26%159,407
Jul 2, 202515.4315.5715.4115.5515.550.13%287,811
Jul 1, 202515.4615.5315.4415.5315.53-0.06%429,969
Jun 30, 202515.4315.5515.4015.5415.540.39%737,647
Jun 27, 202515.5015.5815.4315.4815.480.98%399,545
Jun 26, 202515.3015.3715.2515.3315.33-0.78%600,209
Jun 25, 202515.3915.4615.3715.4515.19-0.52%532,530
Jun 24, 202515.4315.5515.4315.5315.270.84%535,865
Jun 23, 202515.2015.4015.1415.4015.140.79%471,699
Jun 20, 202515.4215.4215.2815.2815.02-0.59%557,785
Jun 18, 202515.4115.4515.3215.3715.110.33%329,108
Jun 17, 202515.4715.4815.3115.3215.06-0.84%611,805
Jun 16, 202515.6215.6215.4515.4515.190.06%359,957
Jun 13, 202515.4115.5015.3515.4415.18-0.39%242,657
Jun 12, 202515.5115.5515.4815.5015.240.98%1,702,013
Jun 11, 202515.3315.4315.3315.3515.09-0.26%480,068
Jun 10, 202515.5015.5015.3515.3915.13-267,863
Jun 9, 202515.3715.4315.3315.3915.130.39%291,965
Jun 6, 202515.3315.3515.2815.3315.07-862,997
Jun 5, 202515.3915.3915.2015.3315.070.26%714,829