Skip to main content
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
19.00
-0.12 (-0.63%)
Jun 27, 2025, 4:00 PM - Market closed

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.0919.1718.9819.0019.00-0.63%97,384
Jun 26, 202519.0919.1519.0919.1219.12-0.88%11,610
Jun 25, 202519.3019.3719.2719.2918.93-0.52%34,567
Jun 24, 202519.3119.4119.3119.3919.031.04%17,316
Jun 23, 202519.1019.2119.0619.1918.830.89%5,897
Jun 20, 202519.0519.0819.0019.0218.66-0.42%17,232
Jun 18, 202519.0919.1819.0819.1018.74-0.15%14,164
Jun 17, 202519.1919.2519.0619.1318.77-1.15%34,137
Jun 16, 202519.3819.4319.3019.3518.990.94%9,794
Jun 13, 202519.2219.2819.1419.1718.81-1.08%8,389
Jun 12, 202519.2519.3819.2519.3819.021.15%28,112
Jun 11, 202519.1719.2019.1119.1618.800.31%57,551
Jun 10, 202519.1919.2019.1019.1018.74-0.10%10,352
Jun 9, 202519.0219.1419.0119.1218.760.26%16,971
Jun 6, 202519.0719.1019.0219.0718.710.21%7,728
Jun 5, 202519.0819.0819.0019.0318.67-0.05%14,478
Jun 4, 202519.0019.0618.9619.0418.680.77%19,532
Jun 3, 202518.9218.9418.8418.9018.54-0.23%12,029
Jun 2, 202518.8518.9518.8218.9418.580.68%19,860
May 30, 202518.7618.8118.7218.8118.460.53%30,084
May 29, 202518.6718.7318.6618.7118.360.81%17,926
May 28, 202518.5018.5918.5018.5618.21-0.67%40,609
May 27, 202518.6218.7718.6218.6918.330.19%36,671
May 23, 202518.5118.7418.4718.6518.300.92%18,469
May 22, 202518.5018.5818.4418.4818.13-0.43%16,279
May 21, 202518.5218.6618.5218.5618.210.30%24,212
May 20, 202518.4318.5618.4318.5118.160.57%9,171
May 19, 202518.3318.4918.3218.4018.050.60%15,499
May 16, 202518.3018.3718.2518.2917.950.11%33,881
May 15, 202518.2018.3218.2018.2717.930.72%220,426
May 14, 202518.1918.2118.0618.1417.80-0.06%39,620
May 13, 202518.1318.1918.0518.1517.810.33%20,342
May 12, 202518.0918.1718.0518.0917.75-0.66%28,606
May 9, 202518.3218.3318.1718.2117.870.66%7,573
May 8, 202518.2018.2618.0918.0917.75-0.60%21,170
May 7, 202518.2618.3118.1718.2017.86-1.03%20,681
May 6, 202518.3918.4318.2718.3918.040.68%6,450
May 5, 202518.2718.3418.2018.2717.920.14%130,095
May 2, 202518.2218.2618.1618.2417.900.88%24,786
May 1, 202518.0318.2518.0218.0817.74-0.36%27,727
Apr 30, 202518.0018.1918.0018.1517.800.36%20,646
Apr 29, 202517.9818.1117.9718.0817.740.17%16,033
Apr 28, 202517.8718.1017.8218.0517.711.35%23,940
Apr 25, 202517.7317.8517.7317.8117.47-0.34%28,186
Apr 24, 202517.7517.8917.7017.8717.531.02%30,031
Apr 23, 202517.8317.8617.6617.6917.36-0.79%84,730
Apr 22, 202517.6317.8317.6317.8317.492.12%40,473
Apr 21, 202517.5717.5717.3717.4617.130.11%10,315
Apr 17, 202517.3817.5717.3817.4417.111.04%19,716
Apr 16, 202517.2717.4217.2317.2616.940.52%13,169