Advertisement
U.S. markets closed

First Trust Dow Jones Select MicroCap Index Fund (FDM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
62.77+0.81 (+1.30%)
At close: 03:44PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202462.2162.7762.2162.7762.774,900
Mar 27, 202461.0361.9661.0361.9661.965,800
Mar 26, 202461.4361.4460.8460.8460.843,500
Mar 25, 202461.4661.4661.0761.1361.135,400
Mar 22, 202461.7061.7061.0361.0361.037,000
Mar 21, 202461.7261.9861.7261.8661.864,400
Mar 21, 20240.056 Dividend
Mar 20, 202459.9361.5459.8161.4061.349,200
Mar 19, 202459.3960.1459.3960.0760.021,200
Mar 18, 202459.7359.9659.4959.4959.442,400
Mar 15, 202459.8959.9859.7059.9459.892,900
Mar 14, 202459.9659.9659.3859.3859.332,300
Mar 13, 202460.6960.6960.4560.4560.392,300
Mar 12, 202460.1260.3560.1260.3560.293,300
Mar 11, 202460.5060.5059.9860.3660.302,000
Mar 08, 202461.0661.0860.3860.5960.533,300
Mar 07, 202460.5160.8160.3360.4160.353,300
Mar 06, 202460.2960.2960.0460.1460.097,300
Mar 05, 202460.3360.4159.8559.9559.905,100
Mar 04, 202461.1061.1060.3660.3660.302,200
Mar 01, 202460.9861.0260.7260.9360.874,300
Feb 29, 202460.4461.0060.2660.7860.723,300
Feb 28, 202459.4760.1959.4759.7459.694,200
Feb 27, 202459.8259.9759.7459.7659.712,400
Feb 26, 202459.1659.4659.1659.3859.335,400
Feb 23, 202458.4359.2058.4259.1059.053,500
Feb 22, 202458.7058.7058.2358.5958.543,700
Feb 21, 202458.7959.0158.6259.0058.957,200
Feb 20, 202459.1759.3658.9758.9758.925,700
Feb 16, 202460.2560.3659.7459.7459.694,100
Feb 15, 202459.2460.6059.2460.6060.5416,600
Feb 14, 202458.2959.0158.1058.9058.859,800
Feb 13, 202459.1159.1157.5757.5757.5214,000
Feb 12, 202459.0360.6559.0360.5160.4511,400
Feb 09, 202458.2758.9958.0758.9958.9419,700
Feb 08, 202457.2258.0857.2258.0758.027,400
Feb 07, 202457.3457.5857.0557.5657.514,900
Feb 06, 202457.6257.6957.2057.5157.463,200
Feb 05, 202457.5257.7057.1457.5657.515,600
Feb 02, 202458.3758.7258.3358.3358.289,200
Feb 01, 202458.7859.3958.1958.9858.936,400
Jan 31, 202459.8559.9758.6458.6458.593,500
Jan 30, 202459.7959.9459.7959.9359.881,000
Jan 29, 202459.6260.1259.4960.1260.076,600
Jan 26, 202460.0160.0159.4759.5859.535,300
Jan 25, 202459.7359.7859.1459.6559.606,100
Jan 24, 202459.6859.7759.0559.1459.093,200
Jan 23, 202459.9059.9059.2859.2859.2339,100
Jan 22, 202458.4859.6858.4859.6859.635,400
Jan 19, 202457.5958.1557.3758.1558.103,600
Jan 18, 202457.7257.8657.2957.8257.773,400
Jan 17, 202457.1357.5657.1357.5657.5113,300
Jan 16, 202458.1158.1157.6657.6657.614,500
Jan 12, 202459.0159.6658.4658.4758.4210,700
Jan 11, 202458.6758.6758.1158.5558.5013,800
Jan 10, 202458.4658.9158.4658.7958.7419,200
Jan 09, 202458.5958.9758.5958.7558.706,900
Jan 08, 202459.3959.4659.0859.4459.3911,700
Jan 05, 202459.1259.8259.1259.5059.455,800
Jan 04, 202460.2060.2159.6559.6559.6014,500
Jan 03, 202461.0061.0059.8260.0760.0213,400
Jan 02, 202461.3561.8660.8761.0961.0317,900
Dec 29, 202362.3262.3261.3461.3461.2810,700
Dec 28, 202362.3462.6862.1862.2562.1912,300
Dec 27, 202362.9062.9062.5462.7762.715,600
Dec 26, 202361.8662.7461.8662.6762.6110,600
Dec 22, 202361.7762.1061.6161.7961.7323,300
Dec 22, 20230.24 Dividend
Dec 21, 202361.1561.4661.0761.4661.162,600
Dec 20, 202361.3562.2860.8360.8360.5410,700
Dec 19, 202360.4861.3660.4861.3661.0614,500
Dec 18, 202359.9760.2659.9260.0559.768,300
Dec 15, 202360.0560.3159.5359.9459.653,400
Dec 14, 202359.8760.2659.6260.0759.7813,800
Dec 13, 202356.9858.9256.9858.8058.5215,000
Dec 12, 202357.4957.4956.8857.0256.753,300
Dec 11, 202357.2257.4557.1557.2756.9977,500
Dec 08, 202357.5757.6057.0657.4557.173,200
Dec 07, 202356.3756.9456.3756.9456.674,000
Dec 06, 202357.6057.6756.6056.6056.3342,700
Dec 05, 202357.1957.1956.6456.6456.377,900
Dec 04, 202356.7157.4356.7157.4357.1510,500
Dec 01, 202355.3057.0055.3057.0056.734,200
Nov 30, 202355.5755.8355.4855.4955.2224,200
Nov 29, 202355.6955.6955.3155.4055.1312,000
Nov 28, 202355.5155.7355.1155.1154.844,600
Nov 27, 202355.8455.9555.7455.9455.676,800
Nov 24, 202355.8456.2555.8456.1755.901,200
Nov 22, 202355.7056.0455.6255.7555.4836,100
Nov 21, 202355.6155.8155.5455.5655.292,600
Nov 20, 202356.0456.0455.7955.8655.596,300
Nov 17, 202355.7056.0755.7055.8755.607,000
Nov 16, 202355.3455.3555.0855.1854.913,800
Nov 15, 202356.1956.6755.9455.9955.727,300
Nov 14, 202355.0356.1254.9956.1255.8512,300
Nov 13, 202353.3253.8453.3253.6353.375,000
Nov 10, 202353.2453.6952.9353.6153.3525,100
Nov 09, 202353.4953.5752.8252.8452.5971,400
Nov 08, 202353.5153.6553.0153.2953.0312,600
Nov 07, 202354.0054.0053.5153.5153.257,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...