Skip to main content
IC
First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
18.09
-0.12 (-0.66%)
At close: May 12, 2025, 4:00 PM
18.09
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

FID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.0918.1718.0518.0918.09-0.66%28,606
May 9, 202518.3218.3318.1718.2118.210.66%7,573
May 8, 202518.2018.2618.0918.0918.09-0.60%21,170
May 7, 202518.2618.3118.1718.2018.20-1.03%20,681
May 6, 202518.3918.4318.2718.3918.390.68%6,450
May 5, 202518.2718.3418.2018.2718.270.14%130,095
May 2, 202518.2218.2618.1618.2418.240.88%24,786
May 1, 202518.0318.2518.0218.0818.08-0.36%27,727
Apr 30, 202518.0018.1918.0018.1518.150.36%20,646
Apr 29, 202517.9818.1117.9718.0818.080.17%16,033
Apr 28, 202517.8718.1017.8218.0518.051.35%23,940
Apr 25, 202517.7317.8517.7317.8117.81-0.34%28,186
Apr 24, 202517.7517.8917.7017.8717.871.02%30,031
Apr 23, 202517.8317.8617.6617.6917.69-0.79%84,730
Apr 22, 202517.6317.8317.6317.8317.832.12%40,473
Apr 21, 202517.5717.5717.3717.4617.460.11%10,315
Apr 17, 202517.3817.5717.3817.4417.441.04%19,716
Apr 16, 202517.2717.4217.2317.2617.260.52%13,169
Apr 15, 202517.2117.3417.1717.1717.17-0.06%14,910
Apr 14, 202517.0717.2517.0517.1817.181.30%24,522
Apr 11, 202516.7817.0416.7616.9616.962.48%8,409
Apr 10, 202516.5416.5816.4016.5516.550.36%28,264
Apr 9, 202516.0216.7615.9616.4916.493.97%18,866
Apr 8, 202516.4416.4415.7915.8615.86-0.44%19,449
Apr 7, 202516.0716.3915.8915.9315.93-3.80%21,633
Apr 4, 202516.9216.9216.5616.5616.56-4.72%16,703
Apr 3, 202517.3817.4617.3217.3817.380.46%52,551
Apr 2, 202517.2417.3317.2217.3017.30-0.23%41,891
Apr 1, 202517.2717.3617.2217.3417.340.52%13,703
Mar 31, 202517.1617.2517.1517.2517.25-0.36%9,782
Mar 28, 202517.3617.3617.2817.3117.31-0.27%23,237
Mar 27, 202517.3317.4017.3317.3617.360.52%11,305
Mar 26, 202517.3317.3617.2617.2717.24-0.46%18,605
Mar 25, 202517.4117.4317.3417.3517.320.41%53,294
Mar 24, 202517.2817.3417.2717.2817.25-0.10%12,877
Mar 21, 202517.3017.3217.2817.3017.26-0.82%14,232
Mar 20, 202517.3517.4417.3517.4417.41-0.51%54,721
Mar 19, 202517.5017.5517.4517.5317.500.29%7,420
Mar 18, 202517.4717.5217.4517.4817.45-0.14%60,338
Mar 17, 202517.4317.5317.4317.5017.470.89%11,230
Mar 14, 202517.2117.3517.2117.3517.320.93%15,543
Mar 13, 202517.1417.2917.1417.1917.160.23%19,567
Mar 12, 202517.1917.1917.1017.1517.12-0.17%25,213
Mar 11, 202517.2617.2817.0917.1817.15-0.12%10,899
Mar 10, 202517.2117.2517.1117.2017.17-0.59%19,628
Mar 7, 202517.1617.3217.1617.3017.270.89%12,295
Mar 6, 202517.1317.2017.1017.1517.120.35%9,587
Mar 5, 202517.0017.1117.0017.0917.061.45%15,984
Mar 4, 202516.7716.9516.7016.8516.810.51%9,702
Mar 3, 202516.8516.9116.6716.7616.730.36%10,608