First Trust Dow Jones Sel MicroCap ETF (FDM)
72.18
+1.52
(+2.15%)
USD |
NYSEARCA |
Nov 22, 16:00
71.85
-0.33
(-0.46%)
After-Hours: 20:00
FDM Price: 72.18 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 71.17 | 72.18 | 70.65 | 72.18 | 26604.00 |
| Nov 21, 2024 | 70.15 | 70.66 | 69.84 | 70.66 | 3762.00 |
| Nov 20, 2024 | 68.77 | 69.27 | 68.77 | 69.27 | 8084.00 |
| Nov 19, 2024 | 68.60 | 69.30 | 68.32 | 69.30 | 1753.00 |
| Nov 18, 2024 | 69.15 | 69.45 | 68.91 | 69.05 | 2569.00 |
| Nov 15, 2024 | 69.35 | 69.66 | 68.69 | 68.86 | 3491.00 |
| Nov 14, 2024 | 70.03 | 70.22 | 69.35 | 69.36 | 4204.00 |
| Nov 13, 2024 | 71.05 | 71.27 | 70.04 | 70.04 | 3343.00 |
| Nov 12, 2024 | 71.85 | 71.85 | 70.60 | 70.78 | 5843.00 |
| Nov 11, 2024 | 71.44 | 71.81 | 71.10 | 71.81 | 2408.00 |
| Nov 08, 2024 | 69.82 | 70.70 | 69.82 | 70.60 | 4651.00 |
| Nov 07, 2024 | 70.51 | 70.51 | 69.56 | 69.56 | 4891.00 |
| Nov 06, 2024 | 69.21 | 70.81 | 69.21 | 70.67 | 14463.00 |
| Nov 05, 2024 | 65.46 | 66.07 | 65.46 | 66.07 | 114665.0 |
| Nov 04, 2024 | 64.31 | 64.82 | 64.02 | 64.02 | 16669.00 |
| Nov 01, 2024 | 64.94 | 65.10 | 64.60 | 64.64 | 29232.00 |
| Oct 31, 2024 | 65.34 | 65.34 | 64.51 | 64.51 | 2122.00 |
| Oct 30, 2024 | 65.11 | 66.03 | 65.11 | 65.48 | 4000.00 |
| Oct 29, 2024 | 64.94 | 65.30 | 64.53 | 65.30 | 7904.00 |
| Oct 28, 2024 | 64.29 | 65.45 | 64.29 | 65.37 | 9648.00 |
| Oct 25, 2024 | 64.70 | 64.85 | 63.92 | 64.04 | 7207.00 |
| Oct 24, 2024 | 64.45 | 64.50 | 63.91 | 64.28 | 15804.00 |
| Oct 23, 2024 | 64.27 | 64.47 | 63.67 | 64.22 | 312903.0 |
| Oct 22, 2024 | 64.53 | 64.77 | 64.36 | 64.68 | 6907.00 |
| Oct 21, 2024 | 66.21 | 66.21 | 64.95 | 64.95 | 4309.00 |
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
72.18
Maximum
Nov 22 2024
54.83
Average
57.77
Median