Skip to main content
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
NYSEARCA: FGD · Real-Time Price · USD
27.39
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed

FGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.3927.4827.2727.3927.390.04%201,904
Jun 26, 202527.3127.4027.2727.3827.38-1.08%116,356
Jun 25, 202527.6627.7027.5827.6827.19-0.12%190,351
Jun 24, 202527.5827.7527.5827.7127.221.21%516,269
Jun 23, 202527.0627.3827.0527.3826.901.11%131,083
Jun 20, 202527.2927.2927.0827.0826.60-0.26%238,498
Jun 18, 202527.1727.3027.1027.1526.670.11%139,551
Jun 17, 202527.3827.4027.0927.1226.64-1.27%180,307
Jun 16, 202527.5027.6427.4627.4726.991.03%248,684
Jun 13, 202527.1527.3127.0727.1926.71-0.95%187,567
Jun 12, 202527.3727.4527.3327.4526.970.77%215,464
Jun 11, 202527.2727.3327.2127.2426.760.33%401,918
Jun 10, 202527.1827.2227.1127.1526.670.04%138,406
Jun 9, 202527.0927.2027.0827.1426.660.59%91,714
Jun 6, 202526.9426.9926.8826.9826.510.37%63,265
Jun 5, 202526.8926.9426.8126.8826.410.45%157,698
Jun 4, 202526.7626.8326.7226.7626.290.45%380,887
Jun 3, 202526.5726.6926.5226.6426.17-0.08%260,562
Jun 2, 202526.5126.6726.4426.6626.190.87%101,134
May 30, 202526.3526.4726.3226.4325.960.11%117,478
May 29, 202526.4726.4726.2726.4025.940.72%144,736
May 28, 202526.2326.2526.1626.2125.75-0.42%113,338
May 27, 202526.3126.3226.2526.3225.860.69%85,863
May 23, 202525.9326.1725.9126.1425.680.38%327,960
May 22, 202526.0126.2325.9226.0425.58-0.34%294,137
May 21, 202526.2626.3526.1126.1325.67-0.38%246,104
May 20, 202526.0926.2426.0926.2325.770.34%96,376
May 19, 202525.9226.1425.9226.1425.680.58%129,423
May 16, 202525.9326.0225.8825.9925.530.27%153,402
May 15, 202525.7625.9225.7525.9225.460.93%356,107
May 14, 202525.7825.7825.6425.6825.23-0.12%139,539
May 13, 202525.6425.7625.5625.7125.260.59%154,358
May 12, 202525.6225.6325.4725.5625.110.20%142,190
May 9, 202525.4725.5625.4425.5125.060.59%126,346
May 8, 202525.4525.4525.3225.3624.910.08%117,674
May 7, 202525.4525.5025.3325.3424.89-0.63%337,202
May 6, 202525.3725.5125.3625.5025.050.67%76,223
May 5, 202525.4025.4325.3325.3324.880.04%87,613
May 2, 202525.3325.3925.2825.3224.871.44%132,934
May 1, 202525.1425.1524.9624.9624.52-0.16%249,152
Apr 30, 202525.0125.1224.8225.0024.56-0.32%98,754
Apr 29, 202525.0325.1424.9925.0824.640.56%120,692
Apr 28, 202524.8324.9924.8324.9424.500.40%83,170
Apr 25, 202524.7924.8424.6824.8424.40-127,307
Apr 24, 202524.6724.8624.6224.8424.401.31%1,052,469
Apr 23, 202524.6924.7124.4524.5224.090.08%140,346
Apr 22, 202524.3224.5924.3224.5024.071.66%90,154
Apr 21, 202524.1324.1823.9324.1023.680.21%231,863
Apr 17, 202523.9524.1523.9324.0523.630.97%99,637
Apr 16, 202523.7824.0023.7123.8223.400.29%175,163