First Trust S&P Int Div Aristocrats ETF (FID)
16.71
-0.03
(-0.18%)
USD |
NASDAQ |
Nov 14, 16:00
16.71
0.00 (0.00%)
After-Hours: 16:36
FID Price: 16.71 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 16.77 | 16.77 | 16.67 | 16.74 | 12155.00 |
| Nov 12, 2024 | 16.92 | 16.92 | 16.72 | 16.80 | 11165.00 |
| Nov 11, 2024 | 17.05 | 17.09 | 17.00 | 17.06 | 16819.00 |
| Nov 08, 2024 | 17.03 | 17.09 | 16.94 | 17.00 | 5404.00 |
| Nov 07, 2024 | 17.15 | 17.20 | 17.10 | 17.20 | 8191.00 |
| Nov 06, 2024 | 17.05 | 17.05 | 16.88 | 16.93 | 5164.00 |
| Nov 05, 2024 | 17.11 | 17.26 | 17.11 | 17.24 | 4028.00 |
| Nov 04, 2024 | 17.18 | 17.22 | 17.10 | 17.16 | 10730.00 |
| Nov 01, 2024 | 17.18 | 17.19 | 17.05 | 17.10 | 4508.00 |
| Oct 31, 2024 | 17.11 | 17.11 | 17.04 | 17.11 | 11238.00 |
| Oct 30, 2024 | 17.13 | 17.16 | 17.08 | 17.09 | 14335.00 |
| Oct 29, 2024 | 17.21 | 17.21 | 17.12 | 17.16 | 11720.00 |
| Oct 28, 2024 | 17.19 | 17.31 | 17.19 | 17.23 | 8474.00 |
| Oct 25, 2024 | 17.20 | 17.23 | 17.06 | 17.16 | 13782.00 |
| Oct 24, 2024 | 17.22 | 17.25 | 17.17 | 17.18 | 6931.00 |
| Oct 23, 2024 | 17.18 | 17.26 | 17.10 | 17.19 | 8874.00 |
| Oct 22, 2024 | 17.24 | 17.33 | 17.24 | 17.26 | 15184.00 |
| Oct 21, 2024 | 17.47 | 17.51 | 17.38 | 17.43 | 7663.00 |
| Oct 18, 2024 | 17.51 | 17.52 | 17.45 | 17.50 | 5319.00 |
| Oct 17, 2024 | 17.49 | 17.51 | 17.45 | 17.46 | 10002.00 |
| Oct 16, 2024 | 17.50 | 17.53 | 17.42 | 17.53 | 7514.00 |
| Oct 15, 2024 | 17.36 | 17.40 | 17.29 | 17.31 | 7389.00 |
| Oct 14, 2024 | 17.37 | 17.47 | 17.37 | 17.47 | 5217.00 |
| Oct 11, 2024 | 17.31 | 17.43 | 17.31 | 17.38 | 8521.00 |
| Oct 10, 2024 | 17.29 | 17.38 | 17.29 | 17.38 | 13101.00 |
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
16.22
Average
16.05
Median
Jun 21 2022