First Trust S&P Int Div Aristocrats ETF (FID)
15.55
-0.01
(-0.06%)
USD |
NASDAQ |
May 01, 16:00
FID Price: 15.55 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 15.55 | 15.64 | 15.49 | 15.55 | 5044.00 |
Apr 30, 2024 | 15.68 | 15.70 | 15.56 | 15.56 | 20747.00 |
Apr 29, 2024 | 15.65 | 15.77 | 15.65 | 15.75 | 8159.00 |
Apr 26, 2024 | 15.72 | 15.72 | 15.54 | 15.59 | 34275.00 |
Apr 25, 2024 | 15.42 | 15.57 | 15.40 | 15.53 | 31367.00 |
Apr 24, 2024 | 15.57 | 15.57 | 15.48 | 15.51 | 9192.00 |
Apr 23, 2024 | 15.54 | 15.62 | 15.51 | 15.58 | 18748.00 |
Apr 22, 2024 | 15.45 | 15.53 | 15.40 | 15.52 | 15205.00 |
Apr 19, 2024 | 15.29 | 15.36 | 15.28 | 15.34 | 6318.00 |
Apr 18, 2024 | 15.28 | 15.34 | 15.22 | 15.28 | 25830.00 |
Apr 17, 2024 | 15.32 | 15.32 | 15.19 | 15.24 | 8824.00 |
Apr 16, 2024 | 15.22 | 15.25 | 15.18 | 15.24 | 12769.00 |
Apr 15, 2024 | 15.55 | 15.55 | 15.37 | 15.37 | 17699.00 |
Apr 12, 2024 | 15.58 | 15.58 | 15.46 | 15.46 | 11144.00 |
Apr 11, 2024 | 15.72 | 15.73 | 15.57 | 15.72 | 11972.00 |
Apr 10, 2024 | 15.74 | 15.74 | 15.63 | 15.68 | 15004.00 |
Apr 09, 2024 | 15.93 | 15.93 | 15.82 | 15.91 | 5748.00 |
Apr 08, 2024 | 15.84 | 15.86 | 15.78 | 15.82 | 12737.00 |
Apr 05, 2024 | 15.72 | 15.80 | 15.72 | 15.75 | 5728.00 |
Apr 04, 2024 | 15.97 | 15.97 | 15.74 | 15.79 | 9538.00 |
Apr 03, 2024 | 15.73 | 15.99 | 15.73 | 15.83 | 96503.00 |
Apr 02, 2024 | 15.78 | 15.79 | 15.75 | 15.77 | 10709.00 |
Apr 01, 2024 | 15.92 | 15.92 | 15.79 | 15.83 | 11139.00 |
Mar 28, 2024 | 15.92 | 15.96 | 15.91 | 15.95 | 10477.00 |
Mar 27, 2024 | 15.87 | 15.94 | 15.87 | 15.94 | 11253.00 |
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
11.12
Minimum
Mar 23 2020
19.36
Maximum
Jan 11 2022
16.26
Average
16.12
Median
Jun 14 2022