First Trust Dow Jones Global Select Dividend Index Fund (FGD)

FGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.75	28.98	28.75	28.93	28.93	-0.45%	81,677
Aug 13, 2025	28.92	29.06	28.88	29.06	29.06	0.96%	106,545
Aug 12, 2025	28.60	28.80	28.58	28.79	28.79	1.21%	97,327
Aug 11, 2025	28.38	28.47	28.36	28.44	28.44	-0.04%	112,525
Aug 8, 2025	28.44	28.50	28.39	28.45	28.45	0.39%	69,849
Aug 7, 2025	28.42	28.46	28.25	28.34	28.34	0.25%	92,015
Aug 6, 2025	28.21	28.29	28.19	28.27	28.27	1.00%	111,216
Aug 5, 2025	27.91	28.05	27.87	27.99	27.99	0.61%	175,296
Aug 4, 2025	27.81	27.86	27.76	27.82	27.82	1.20%	584,699
Aug 1, 2025	27.61	27.61	27.37	27.49	27.49	-0.72%	183,081
Jul 31, 2025	27.68	27.78	27.64	27.69	27.69	-0.68%	213,507
Jul 30, 2025	28.06	28.07	27.80	27.88	27.88	-1.03%	91,928
Jul 29, 2025	28.20	28.24	28.15	28.17	28.17	-0.03%	78,090
Jul 28, 2025	28.41	28.41	28.10	28.18	28.18	-1.78%	143,433
Jul 25, 2025	28.63	28.71	28.53	28.69	28.69	-	117,208
Jul 24, 2025	28.76	28.84	28.68	28.69	28.69	-0.45%	84,335
Jul 23, 2025	28.68	28.82	28.55	28.82	28.82	0.84%	153,272
Jul 22, 2025	28.58	28.70	28.32	28.58	28.58	1.53%	152,777
Jul 21, 2025	28.09	28.25	28.07	28.15	28.15	0.75%	103,965
Jul 18, 2025	28.08	28.10	27.90	27.94	27.94	-0.29%	129,662
Jul 17, 2025	27.87	28.04	27.87	28.02	28.02	-0.11%	79,086
Jul 16, 2025	27.88	28.06	27.80	28.05	28.05	0.18%	119,031
Jul 15, 2025	28.27	28.27	27.96	28.00	28.00	-0.96%	190,567
Jul 14, 2025	28.20	28.29	28.19	28.27	28.27	0.57%	236,037
Jul 11, 2025	28.09	28.15	28.02	28.11	28.11	-0.28%	104,372
Jul 10, 2025	28.09	28.20	28.04	28.19	28.19	0.39%	145,071
Jul 9, 2025	28.04	28.09	27.97	28.08	28.08	0.57%	109,812
Jul 8, 2025	27.76	27.94	27.76	27.92	27.92	1.20%	186,852
Jul 7, 2025	27.67	27.76	27.52	27.59	27.59	-0.93%	82,705
Jul 3, 2025	27.83	27.86	27.79	27.85	27.85	0.07%	157,719
Jul 2, 2025	27.67	27.84	27.61	27.83	27.83	0.22%	113,379
Jul 1, 2025	27.64	27.79	27.61	27.77	27.77	0.84%	232,016
Jun 30, 2025	27.41	27.56	27.36	27.54	27.54	0.55%	288,410
Jun 27, 2025	27.39	27.48	27.27	27.39	27.39	0.04%	201,904
Jun 26, 2025	27.31	27.40	27.27	27.38	27.38	-1.08%	116,356
Jun 25, 2025	27.66	27.70	27.58	27.68	27.19	-0.12%	190,351
Jun 24, 2025	27.58	27.75	27.58	27.71	27.22	1.21%	516,269
Jun 23, 2025	27.06	27.38	27.05	27.38	26.90	1.11%	131,083
Jun 20, 2025	27.29	27.29	27.08	27.08	26.60	-0.26%	238,498
Jun 18, 2025	27.17	27.30	27.10	27.15	26.67	0.11%	139,551
Jun 17, 2025	27.38	27.40	27.09	27.12	26.64	-1.27%	180,307
Jun 16, 2025	27.50	27.64	27.46	27.47	26.99	1.03%	248,684
Jun 13, 2025	27.15	27.31	27.07	27.19	26.71	-0.95%	187,567
Jun 12, 2025	27.37	27.45	27.33	27.45	26.97	0.77%	215,464
Jun 11, 2025	27.27	27.33	27.21	27.24	26.76	0.33%	401,918
Jun 10, 2025	27.18	27.22	27.11	27.15	26.67	0.04%	138,406
Jun 9, 2025	27.09	27.20	27.08	27.14	26.66	0.59%	91,714
Jun 6, 2025	26.94	26.99	26.88	26.98	26.51	0.37%	63,265
Jun 5, 2025	26.89	26.94	26.81	26.88	26.41	0.45%	157,698
Jun 4, 2025	26.76	26.83	26.72	26.76	26.29	0.45%	380,887

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.