First Trust S&P International Dividend Aristocrats ETF (FID)
NASDAQ: FID · Real-Time Price · USD
19.92
+0.02 (0.10%)
Aug 15, 2025, 4:00 PM - Market closed
FID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.96 | 20.03 | 19.87 | 19.92 | 19.92 | 0.10% | 14,251 |
| Aug 14, 2025 | 19.75 | 19.93 | 19.75 | 19.90 | 19.90 | -0.15% | 46,381 |
| Aug 13, 2025 | 19.88 | 19.96 | 19.87 | 19.93 | 19.93 | 0.68% | 29,507 |
| Aug 12, 2025 | 19.73 | 19.82 | 19.64 | 19.80 | 19.80 | 0.53% | 6,844 |
| Aug 11, 2025 | 19.76 | 19.76 | 19.64 | 19.69 | 19.69 | -0.15% | 15,401 |
| Aug 8, 2025 | 19.72 | 19.77 | 19.68 | 19.72 | 19.72 | 0.38% | 6,490 |
| Aug 7, 2025 | 19.66 | 19.68 | 19.58 | 19.65 | 19.65 | 0.10% | 8,057 |
| Aug 6, 2025 | 19.57 | 19.67 | 19.56 | 19.63 | 19.63 | 0.41% | 28,413 |
| Aug 5, 2025 | 19.48 | 19.63 | 19.48 | 19.55 | 19.55 | 0.44% | 23,239 |
| Aug 4, 2025 | 19.39 | 19.51 | 19.39 | 19.46 | 19.46 | 1.01% | 14,879 |
| Aug 1, 2025 | 19.24 | 19.29 | 19.18 | 19.27 | 19.27 | -0.10% | 21,125 |
| Jul 31, 2025 | 19.29 | 19.53 | 17.91 | 19.29 | 19.29 | -0.73% | 20,432 |
| Jul 30, 2025 | 19.53 | 19.56 | 19.38 | 19.43 | 19.43 | -0.83% | 41,286 |
| Jul 29, 2025 | 19.59 | 19.60 | 19.53 | 19.59 | 19.59 | 0.45% | 17,031 |
| Jul 28, 2025 | 19.56 | 19.57 | 19.48 | 19.50 | 19.50 | -0.90% | 13,537 |
| Jul 25, 2025 | 19.63 | 19.72 | 19.60 | 19.68 | 19.68 | -0.10% | 7,734 |
| Jul 24, 2025 | 19.71 | 19.78 | 19.67 | 19.70 | 19.70 | -0.23% | 28,407 |
| Jul 23, 2025 | 19.66 | 19.80 | 19.64 | 19.75 | 19.75 | 1.02% | 17,195 |
| Jul 22, 2025 | 19.45 | 19.59 | 19.41 | 19.55 | 19.55 | 0.75% | 13,164 |
| Jul 21, 2025 | 19.35 | 19.49 | 19.33 | 19.40 | 19.40 | 0.47% | 32,117 |
| Jul 18, 2025 | 19.36 | 19.39 | 19.28 | 19.31 | 19.31 | -0.08% | 15,595 |
| Jul 17, 2025 | 19.28 | 19.36 | 19.26 | 19.33 | 19.33 | 0.06% | 23,875 |
| Jul 16, 2025 | 19.25 | 19.33 | 19.18 | 19.31 | 19.31 | 0.69% | 10,566 |
| Jul 15, 2025 | 19.29 | 19.29 | 19.18 | 19.18 | 19.18 | -0.72% | 26,263 |
| Jul 14, 2025 | 19.32 | 19.33 | 19.25 | 19.32 | 19.32 | 0.57% | 6,621 |
| Jul 11, 2025 | 19.18 | 19.23 | 19.17 | 19.21 | 19.21 | -0.57% | 29,378 |
| Jul 10, 2025 | 19.30 | 19.33 | 19.21 | 19.32 | 19.32 | 0.08% | 8,963 |
| Jul 9, 2025 | 19.24 | 19.34 | 19.22 | 19.31 | 19.31 | 0.49% | 16,218 |
| Jul 8, 2025 | 19.17 | 19.25 | 19.11 | 19.21 | 19.21 | 0.21% | 27,971 |
| Jul 7, 2025 | 19.23 | 19.31 | 19.17 | 19.17 | 19.17 | -1.03% | 28,853 |
| Jul 3, 2025 | 19.37 | 19.42 | 19.33 | 19.37 | 19.37 | 0.31% | 11,751 |
| Jul 2, 2025 | 19.29 | 19.38 | 19.21 | 19.31 | 19.31 | - | 41,503 |
| Jul 1, 2025 | 19.27 | 19.32 | 19.21 | 19.31 | 19.31 | 0.47% | 18,205 |
| Jun 30, 2025 | 19.04 | 19.22 | 19.00 | 19.22 | 19.22 | 1.16% | 52,100 |
| Jun 27, 2025 | 19.09 | 19.17 | 18.98 | 19.00 | 19.00 | -0.63% | 97,384 |
| Jun 26, 2025 | 19.09 | 19.15 | 19.09 | 19.12 | 19.12 | -0.88% | 11,610 |
| Jun 25, 2025 | 19.30 | 19.37 | 19.27 | 19.29 | 18.93 | -0.52% | 34,567 |
| Jun 24, 2025 | 19.31 | 19.41 | 19.31 | 19.39 | 19.03 | 1.04% | 17,316 |
| Jun 23, 2025 | 19.10 | 19.21 | 19.06 | 19.19 | 18.83 | 0.89% | 5,897 |
| Jun 20, 2025 | 19.05 | 19.08 | 19.00 | 19.02 | 18.66 | -0.42% | 17,232 |
| Jun 18, 2025 | 19.09 | 19.18 | 19.08 | 19.10 | 18.74 | -0.15% | 14,164 |
| Jun 17, 2025 | 19.19 | 19.25 | 19.06 | 19.13 | 18.77 | -1.15% | 34,137 |
| Jun 16, 2025 | 19.38 | 19.43 | 19.30 | 19.35 | 18.99 | 0.94% | 9,794 |
| Jun 13, 2025 | 19.22 | 19.28 | 19.14 | 19.17 | 18.81 | -1.08% | 8,389 |
| Jun 12, 2025 | 19.25 | 19.38 | 19.25 | 19.38 | 19.02 | 1.15% | 28,112 |
| Jun 11, 2025 | 19.17 | 19.20 | 19.11 | 19.16 | 18.80 | 0.31% | 57,551 |
| Jun 10, 2025 | 19.19 | 19.20 | 19.10 | 19.10 | 18.74 | -0.10% | 10,352 |
| Jun 9, 2025 | 19.02 | 19.14 | 19.01 | 19.12 | 18.76 | 0.26% | 16,971 |
| Jun 6, 2025 | 19.07 | 19.10 | 19.02 | 19.07 | 18.71 | 0.21% | 7,728 |
| Jun 5, 2025 | 19.08 | 19.08 | 19.00 | 19.03 | 18.67 | -0.05% | 14,478 |