First Trust Dow Jones Sel MicroCap ETF (FDM)
61.31
+0.24
(+0.40%)
USD |
NYSEARCA |
May 03, 16:00
61.54
+0.23
(+0.37%)
After-Hours: 20:00
FDM Price: 61.31 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 61.50 | 61.52 | 61.10 | 61.31 | 4648.00 |
| May 02, 2024 | 60.44 | 61.07 | 60.06 | 61.07 | 8443.00 |
| May 01, 2024 | 59.81 | 60.35 | 59.81 | 60.22 | 5720.00 |
| Apr 30, 2024 | 60.28 | 60.28 | 59.63 | 59.63 | 4248.00 |
| Apr 29, 2024 | 60.82 | 60.88 | 60.66 | 60.87 | 5065.00 |
| Apr 26, 2024 | 60.00 | 60.45 | 60.00 | 60.40 | 2664.00 |
| Apr 25, 2024 | 59.67 | 60.07 | 59.48 | 60.06 | 4961.00 |
| Apr 24, 2024 | 60.10 | 60.49 | 59.99 | 60.49 | 3951.00 |
| Apr 23, 2024 | 59.47 | 60.50 | 59.47 | 60.24 | 5429.00 |
| Apr 22, 2024 | 59.23 | 59.73 | 59.04 | 59.41 | 15201.00 |
| Apr 19, 2024 | 58.99 | 59.01 | 58.64 | 59.01 | 1700.00 |
| Apr 18, 2024 | 58.43 | 58.96 | 58.28 | 58.30 | 5362.00 |
| Apr 17, 2024 | 59.38 | 59.38 | 58.43 | 58.43 | 3049.00 |
| Apr 16, 2024 | 58.63 | 59.02 | 58.63 | 58.95 | 3649.00 |
| Apr 15, 2024 | 60.17 | 60.30 | 59.03 | 59.07 | 5443.00 |
| Apr 12, 2024 | 60.61 | 60.61 | 59.64 | 59.69 | 3844.00 |
| Apr 11, 2024 | 60.42 | 60.66 | 60.42 | 60.59 | 3913.00 |
| Apr 10, 2024 | 60.48 | 60.60 | 60.04 | 60.43 | 4077.00 |
| Apr 09, 2024 | 62.32 | 62.32 | 61.58 | 61.77 | 7077.00 |
| Apr 08, 2024 | 61.98 | 62.15 | 61.93 | 61.93 | 4822.00 |
| Apr 05, 2024 | 61.19 | 61.85 | 61.19 | 61.80 | 6121.00 |
| Apr 04, 2024 | 62.55 | 62.60 | 61.53 | 61.53 | 2820.00 |
| Apr 03, 2024 | 61.11 | 62.11 | 61.11 | 62.11 | 5683.00 |
| Apr 02, 2024 | 61.70 | 61.76 | 61.39 | 61.45 | 1262.00 |
| Apr 01, 2024 | 62.70 | 62.70 | 62.22 | 62.24 | 2091.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.16
Minimum
Mar 18 2020
66.59
Maximum
Nov 11 2021
52.78
Average
55.37
Median
Sep 18 2023