First Trust Morningstar Dividend Leaders Index Fund (FDL)
NYSEARCA: FDL · Real-Time Price · USD
41.64
+0.55 (1.34%)
At close: May 12, 2025, 4:00 PM
41.64
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.50 | 41.76 | 41.38 | 41.64 | 41.64 | 1.34% | 806,906 |
| May 9, 2025 | 41.29 | 41.36 | 41.05 | 41.09 | 41.09 | -0.29% | 830,465 |
| May 8, 2025 | 41.19 | 41.52 | 41.02 | 41.21 | 41.21 | 0.17% | 867,474 |
| May 7, 2025 | 41.17 | 41.36 | 40.98 | 41.14 | 41.14 | 0.24% | 1,347,538 |
| May 6, 2025 | 41.23 | 41.36 | 41.02 | 41.04 | 41.04 | -0.73% | 447,860 |
| May 5, 2025 | 41.40 | 41.49 | 41.14 | 41.34 | 41.34 | -0.39% | 816,246 |
| May 2, 2025 | 41.42 | 41.59 | 41.16 | 41.50 | 41.50 | 1.19% | 813,137 |
| May 1, 2025 | 41.16 | 41.39 | 40.82 | 41.01 | 41.01 | -0.32% | 940,229 |
| Apr 30, 2025 | 41.14 | 41.28 | 40.56 | 41.14 | 41.14 | -0.05% | 735,537 |
| Apr 29, 2025 | 40.73 | 41.29 | 40.68 | 41.16 | 41.16 | 0.73% | 558,783 |
| Apr 28, 2025 | 40.67 | 40.94 | 40.60 | 40.86 | 40.86 | 0.71% | 665,640 |
| Apr 25, 2025 | 40.66 | 40.66 | 40.27 | 40.57 | 40.57 | -0.29% | 980,318 |
| Apr 24, 2025 | 40.30 | 40.75 | 40.12 | 40.69 | 40.69 | 0.97% | 1,095,114 |
| Apr 23, 2025 | 40.58 | 40.92 | 40.12 | 40.30 | 40.30 | 0.27% | 995,349 |
| Apr 22, 2025 | 39.52 | 40.29 | 39.52 | 40.19 | 40.19 | 2.13% | 837,861 |
| Apr 21, 2025 | 39.93 | 39.93 | 39.01 | 39.35 | 39.35 | -1.77% | 664,383 |
| Apr 17, 2025 | 39.69 | 40.43 | 39.69 | 40.06 | 40.06 | 1.24% | 1,195,874 |
| Apr 16, 2025 | 40.14 | 40.27 | 39.42 | 39.57 | 39.57 | -1.10% | 1,015,724 |
| Apr 15, 2025 | 40.05 | 40.42 | 40.01 | 40.01 | 40.01 | -0.12% | 837,468 |
| Apr 14, 2025 | 39.91 | 40.22 | 39.64 | 40.06 | 40.06 | 1.57% | 1,250,153 |
| Apr 11, 2025 | 39.02 | 39.61 | 38.52 | 39.44 | 39.44 | 1.26% | 1,886,441 |
| Apr 10, 2025 | 39.60 | 39.60 | 38.02 | 38.95 | 38.95 | -2.72% | 2,046,688 |
| Apr 9, 2025 | 37.59 | 40.18 | 37.29 | 40.04 | 40.04 | 4.84% | 1,785,555 |
| Apr 8, 2025 | 39.93 | 39.93 | 37.70 | 38.19 | 38.19 | -2.08% | 1,589,906 |
| Apr 7, 2025 | 38.37 | 40.12 | 37.88 | 39.00 | 39.00 | -1.14% | 2,511,518 |
| Apr 4, 2025 | 41.16 | 41.18 | 39.42 | 39.45 | 39.45 | -5.76% | 2,525,474 |
| Apr 3, 2025 | 42.71 | 42.88 | 41.81 | 41.86 | 41.86 | -3.08% | 1,381,206 |
| Apr 2, 2025 | 43.04 | 43.23 | 42.87 | 43.19 | 43.19 | 0.07% | 966,827 |
| Apr 1, 2025 | 43.36 | 43.37 | 42.92 | 43.16 | 43.16 | -0.64% | 918,072 |
| Mar 31, 2025 | 42.68 | 43.57 | 42.68 | 43.44 | 43.44 | 1.52% | 1,112,526 |
| Mar 28, 2025 | 42.97 | 43.06 | 42.68 | 42.79 | 42.79 | -0.37% | 786,733 |
| Mar 27, 2025 | 43.03 | 43.20 | 42.87 | 42.95 | 42.95 | -1.04% | 525,347 |
| Mar 26, 2025 | 43.29 | 43.61 | 43.27 | 43.40 | 43.04 | 0.63% | 665,115 |
| Mar 25, 2025 | 43.54 | 43.55 | 42.97 | 43.13 | 42.77 | -0.80% | 882,924 |
| Mar 24, 2025 | 43.39 | 43.64 | 43.30 | 43.48 | 43.12 | 0.51% | 510,651 |
| Mar 21, 2025 | 43.30 | 43.37 | 43.02 | 43.26 | 42.90 | -0.41% | 662,081 |
| Mar 20, 2025 | 43.44 | 43.54 | 43.26 | 43.44 | 43.08 | -0.28% | 488,897 |
| Mar 19, 2025 | 43.56 | 43.66 | 43.28 | 43.56 | 43.20 | 0.09% | 803,958 |
| Mar 18, 2025 | 43.56 | 43.60 | 43.34 | 43.52 | 43.16 | -0.02% | 736,787 |
| Mar 17, 2025 | 43.05 | 43.66 | 43.05 | 43.53 | 43.17 | 1.09% | 818,306 |
| Mar 14, 2025 | 42.60 | 43.12 | 42.49 | 43.06 | 42.71 | 1.13% | 748,466 |
| Mar 13, 2025 | 42.60 | 42.96 | 42.46 | 42.58 | 42.23 | 0.12% | 816,736 |
| Mar 12, 2025 | 42.76 | 42.79 | 42.27 | 42.53 | 42.18 | -0.79% | 1,556,903 |
| Mar 11, 2025 | 43.41 | 43.42 | 42.68 | 42.87 | 42.52 | -1.99% | 3,084,554 |
| Mar 10, 2025 | 43.60 | 44.35 | 43.44 | 43.74 | 43.38 | -0.05% | 1,448,457 |
| Mar 7, 2025 | 43.05 | 43.87 | 43.03 | 43.76 | 43.40 | 1.48% | 1,255,141 |
| Mar 6, 2025 | 42.85 | 43.17 | 42.62 | 43.12 | 42.76 | 0.26% | 869,755 |
| Mar 5, 2025 | 42.80 | 43.17 | 42.62 | 43.01 | 42.66 | 0.21% | 1,316,554 |
| Mar 4, 2025 | 43.70 | 43.73 | 42.88 | 42.92 | 42.57 | -2.08% | 1,734,793 |
| Mar 3, 2025 | 43.92 | 44.29 | 43.58 | 43.83 | 43.47 | -0.11% | 1,008,648 |