First Trust Dow Jones Sel MicroCap ETF (FDM)
65.92
+1.90
(+2.97%)
USD |
NYSEARCA |
Nov 05, 16:00
65.92
0.00 (0.00%)
After-Hours: 18:41
FDM Price: 65.92 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 66.52 | 66.52 | 66.18 | 66.25 | 5658.00 |
| Oct 17, 2024 | 65.96 | 66.51 | 65.84 | 66.51 | 2581.00 |
| Oct 16, 2024 | 65.73 | 65.98 | 65.73 | 65.82 | 1648.00 |
| Oct 15, 2024 | 63.91 | 65.21 | 63.91 | 64.70 | 4762.00 |
| Oct 14, 2024 | 64.30 | 64.30 | 64.01 | 64.22 | 1093.00 |
| Oct 11, 2024 | 62.82 | 64.37 | 62.82 | 64.37 | 2957.00 |
| Oct 10, 2024 | 62.45 | 62.85 | 62.10 | 62.85 | 2517.00 |
| Oct 09, 2024 | 62.71 | 63.10 | 62.71 | 62.79 | 1703.00 |
| Oct 08, 2024 | 62.61 | 62.85 | 62.61 | 62.76 | 2759.00 |
| Oct 07, 2024 | 63.64 | 63.64 | 62.93 | 62.93 | 3098.00 |
| Oct 04, 2024 | 63.53 | 63.63 | 63.44 | 63.63 | 3811.00 |
| Oct 03, 2024 | 62.85 | 63.14 | 62.65 | 62.79 | 9346.00 |
| Oct 02, 2024 | 63.45 | 63.67 | 63.15 | 63.20 | 9313.00 |
| Oct 01, 2024 | 63.34 | 63.48 | 63.07 | 63.25 | 3190.00 |
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
67.29
Maximum
Jul 31 2024
54.59
Average
57.51
Median
Mar 24 2021