First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEARCA: FDM · Real-Time Price · USD
79.33
-0.24 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.42 | 79.61 | 79.29 | 79.33 | 79.33 | -0.30% | 2,641 |
| Dec 4, 2025 | 79.28 | 79.62 | 79.28 | 79.57 | 79.57 | -0.25% | 3,303 |
| Dec 3, 2025 | 78.24 | 79.77 | 78.24 | 79.77 | 79.77 | 2.35% | 9,035 |
| Dec 2, 2025 | 77.89 | 78.16 | 77.89 | 77.94 | 77.94 | 0.05% | 4,722 |
| Dec 1, 2025 | 77.11 | 78.15 | 77.11 | 77.90 | 77.90 | 0.08% | 5,646 |
| Nov 28, 2025 | 77.93 | 78.03 | 77.83 | 77.83 | 77.83 | -0.23% | 4,040 |
| Nov 26, 2025 | 77.48 | 78.43 | 77.48 | 78.01 | 78.01 | 0.30% | 3,687 |
| Nov 25, 2025 | 76.64 | 77.78 | 76.64 | 77.78 | 77.78 | 2.21% | 10,850 |
| Nov 24, 2025 | 75.32 | 76.34 | 75.32 | 76.10 | 76.10 | 0.70% | 9,826 |
| Nov 21, 2025 | 73.45 | 75.85 | 73.45 | 75.57 | 75.57 | 3.22% | 24,416 |
| Nov 20, 2025 | 74.69 | 75.25 | 73.21 | 73.21 | 73.21 | -0.73% | 4,687 |
| Nov 19, 2025 | 74.09 | 74.13 | 73.65 | 73.75 | 73.75 | -0.27% | 5,360 |
| Nov 18, 2025 | 73.68 | 74.04 | 73.49 | 73.95 | 73.95 | 0.50% | 5,108 |
| Nov 17, 2025 | 75.30 | 75.30 | 73.57 | 73.58 | 73.58 | -2.22% | 25,831 |
| Nov 14, 2025 | 74.73 | 75.47 | 74.61 | 75.25 | 75.25 | -0.20% | 6,551 |
| Nov 13, 2025 | 75.91 | 76.14 | 75.26 | 75.40 | 75.40 | -1.01% | 7,494 |
| Nov 12, 2025 | 75.94 | 76.39 | 75.94 | 76.17 | 76.17 | 0.15% | 3,283 |
| Nov 11, 2025 | 75.56 | 76.06 | 75.55 | 76.06 | 76.06 | 0.32% | 4,508 |
| Nov 10, 2025 | 75.03 | 75.81 | 74.76 | 75.81 | 75.81 | 1.40% | 5,105 |
| Nov 7, 2025 | 73.64 | 74.77 | 73.64 | 74.77 | 74.77 | 0.76% | 6,888 |
| Nov 6, 2025 | 75.11 | 75.11 | 74.14 | 74.20 | 74.20 | -1.00% | 5,312 |
| Nov 5, 2025 | 73.76 | 74.97 | 73.70 | 74.95 | 74.95 | 2.14% | 9,884 |
| Nov 4, 2025 | 73.32 | 73.81 | 73.32 | 73.38 | 73.38 | -1.15% | 11,380 |
| Nov 3, 2025 | 73.60 | 74.24 | 73.60 | 74.23 | 74.23 | 0.85% | 5,843 |
| Oct 31, 2025 | 74.22 | 74.22 | 73.34 | 73.61 | 73.61 | -0.61% | 6,763 |
| Oct 30, 2025 | 73.67 | 74.44 | 73.67 | 74.06 | 74.06 | -1.04% | 2,879 |
| Oct 29, 2025 | 75.07 | 75.60 | 74.84 | 74.84 | 74.84 | -0.58% | 3,291 |
| Oct 28, 2025 | 75.18 | 75.42 | 74.90 | 75.27 | 75.27 | -0.22% | 2,759 |
| Oct 27, 2025 | 76.23 | 76.26 | 75.40 | 75.44 | 75.44 | -0.70% | 4,552 |
| Oct 24, 2025 | 75.88 | 76.14 | 75.88 | 75.97 | 75.97 | 1.37% | 5,000 |
| Oct 23, 2025 | 75.01 | 75.26 | 74.64 | 74.94 | 74.94 | 0.43% | 3,527 |
| Oct 22, 2025 | 74.64 | 74.80 | 74.06 | 74.62 | 74.62 | -0.14% | 7,506 |
| Oct 21, 2025 | 74.18 | 74.78 | 74.17 | 74.73 | 74.72 | 0.48% | 4,377 |
| Oct 20, 2025 | 73.12 | 74.37 | 73.12 | 74.37 | 74.37 | 2.25% | 7,584 |
| Oct 17, 2025 | 72.78 | 73.07 | 72.72 | 72.73 | 72.73 | -0.29% | 3,223 |
| Oct 16, 2025 | 75.38 | 75.38 | 72.80 | 72.95 | 72.95 | -2.97% | 3,919 |
| Oct 15, 2025 | 75.84 | 75.84 | 74.86 | 75.18 | 75.18 | -0.04% | 5,170 |
| Oct 14, 2025 | 72.47 | 75.23 | 72.47 | 75.21 | 75.21 | 2.54% | 3,711 |
| Oct 13, 2025 | 73.34 | 73.35 | 72.89 | 73.35 | 73.35 | 1.61% | 3,716 |
| Oct 10, 2025 | 74.32 | 74.38 | 72.19 | 72.19 | 72.19 | -2.87% | 7,611 |
| Oct 9, 2025 | 75.08 | 75.08 | 74.08 | 74.32 | 74.32 | -1.02% | 4,938 |
| Oct 8, 2025 | 74.87 | 75.14 | 74.74 | 75.08 | 75.08 | 0.48% | 9,941 |
| Oct 7, 2025 | 75.24 | 75.24 | 74.67 | 74.73 | 74.73 | -1.15% | 2,797 |
| Oct 6, 2025 | 76.09 | 76.09 | 75.51 | 75.60 | 75.60 | 0.18% | 5,740 |
| Oct 3, 2025 | 75.88 | 75.92 | 75.47 | 75.47 | 75.47 | 0.90% | 5,731 |
| Oct 2, 2025 | 75.41 | 75.41 | 74.51 | 74.79 | 74.79 | -0.78% | 4,095 |
| Oct 1, 2025 | 74.90 | 75.54 | 74.90 | 75.38 | 75.38 | -0.49% | 5,554 |
| Sep 30, 2025 | 75.69 | 75.85 | 74.92 | 75.75 | 75.75 | 0.09% | 6,324 |
| Sep 29, 2025 | 76.90 | 76.90 | 75.61 | 75.68 | 75.68 | -1.01% | 5,083 |
| Sep 26, 2025 | 76.17 | 76.49 | 76.07 | 76.45 | 76.45 | 0.76% | 9,642 |