First Tr Morningstar Dividend Leaders Index Fund (FDL)
53.16
+0.23
(+0.43%)
USD |
NYSEARCA |
Aug 28, 16:00
53.16
0.00 (0.00%)
After-Hours: 19:29
FDL Price : 53.16 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 52.99 | 53.18 | 52.77 | 52.93 | 486135.0 |
| Aug 26, 2026 | 53.28 | 53.56 | 53.22 | 53.42 | 582825.0 |
| Aug 25, 2026 | 53.21 | 53.41 | 52.95 | 53.33 | 545552.0 |
| Aug 24, 2026 | 53.22 | 53.57 | 53.22 | 53.46 | 673651.0 |
| Aug 21, 2026 | 53.20 | 53.39 | 53.01 | 53.08 | 640019.0 |
| Aug 20, 2026 | 53.25 | 53.52 | 53.06 | 53.08 | 744621.0 |
| Aug 19, 2026 | 52.99 | 53.76 | 52.99 | 53.45 | 663326.0 |
| Aug 18, 2026 | 52.75 | 53.00 | 52.64 | 52.78 | 675299.0 |
| Aug 17, 2026 | 52.62 | 52.67 | 52.31 | 52.32 | 460815.0 |
| Aug 14, 2026 | 52.86 | 52.95 | 52.69 | 52.88 | 481601.0 |
| Aug 13, 2026 | 52.33 | 52.82 | 52.33 | 52.81 | 561820.0 |
| Aug 12, 2026 | 51.94 | 52.14 | 51.77 | 52.11 | 448552.0 |
| Aug 11, 2026 | 51.80 | 52.15 | 51.80 | 52.15 | 421839.0 |
| Aug 10, 2026 | 51.75 | 51.95 | 51.56 | 51.93 | 695204.0 |
| Aug 07, 2026 | 51.37 | 51.92 | 51.23 | 51.89 | 716223.0 |
| Aug 06, 2026 | 51.99 | 52.04 | 51.39 | 51.57 | 725427.0 |
| Aug 05, 2026 | 52.01 | 52.01 | 51.25 | 51.67 | 687124.0 |
| Aug 04, 2026 | 51.34 | 51.98 | 50.99 | 51.95 | 762028.0 |
| Aug 03, 2026 | 51.82 | 52.06 | 51.54 | 51.68 | 841360.0 |
| Jul 31, 2026 | 51.32 | 51.62 | 51.01 | 51.48 | 1.005M |
| Jul 30, 2026 | 51.85 | 51.86 | 51.06 | 51.47 | 1.101M |
| Jul 29, 2026 | 52.53 | 52.85 | 52.33 | 52.44 | 973744.0 |
| Jul 28, 2026 | 52.22 | 53.16 | 52.22 | 52.51 | 790500.0 |
| Jul 27, 2026 | 51.44 | 52.09 | 51.44 | 51.74 | 1.319M |
| Jul 24, 2026 | 50.75 | 51.52 | 50.75 | 51.47 | 909405.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median