First Trust STOXX Europea... (FDD)
AMEX: FDD
· Real-Time Price · USD
16.20
0.15 (0.93%)
At close: Sep 11, 2025, 2:24 PM
FDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.08 | 16.10 | 16.02 | 16.05 | 16.05 | 0.06% | 255,612 |
| Sep 9, 2025 | 16.09 | 16.11 | 16.04 | 16.04 | 16.04 | -0.43% | 142,705 |
| Sep 8, 2025 | 16.03 | 16.12 | 16.03 | 16.11 | 16.11 | 0.75% | 167,434 |
| Sep 5, 2025 | 16.07 | 16.11 | 15.96 | 15.99 | 15.99 | 0.13% | 147,026 |
| Sep 4, 2025 | 15.95 | 15.97 | 15.90 | 15.97 | 15.97 | 0.95% | 278,529 |
| Sep 3, 2025 | 15.80 | 15.84 | 15.76 | 15.82 | 15.82 | -0.06% | 264,800 |
| Sep 2, 2025 | 15.84 | 15.85 | 15.71 | 15.83 | 15.83 | -1.12% | 247,307 |
| Aug 29, 2025 | 16.01 | 16.05 | 15.97 | 16.01 | 16.01 | -0.50% | 223,300 |
| Aug 28, 2025 | 16.10 | 16.14 | 16.06 | 16.09 | 16.09 | -0.31% | 214,409 |
| Aug 27, 2025 | 16.06 | 16.15 | 16.03 | 16.14 | 16.14 | -1.22% | 357,707 |
| Aug 26, 2025 | 16.29 | 16.34 | 16.26 | 16.34 | 16.34 | -0.49% | 447,772 |
| Aug 25, 2025 | 16.60 | 16.62 | 16.38 | 16.42 | 16.42 | -1.50% | 178,341 |
| Aug 22, 2025 | 16.49 | 16.70 | 16.48 | 16.67 | 16.67 | 1.71% | 301,700 |
| Aug 21, 2025 | 16.39 | 16.43 | 16.38 | 16.39 | 16.39 | -0.18% | 553,300 |
| Aug 20, 2025 | 16.48 | 16.48 | 16.37 | 16.42 | 16.42 | 0.80% | 398,500 |
| Aug 19, 2025 | 16.38 | 16.41 | 16.27 | 16.29 | 16.29 | 0.12% | 372,400 |
| Aug 18, 2025 | 16.28 | 16.30 | 16.20 | 16.27 | 16.27 | -1.09% | 274,719 |
| Aug 15, 2025 | 16.42 | 16.45 | 16.40 | 16.45 | 16.45 | 0.37% | 164,428 |
| Aug 14, 2025 | 16.31 | 16.43 | 16.28 | 16.39 | 16.39 | 0.00% | 434,600 |
| Aug 13, 2025 | 16.37 | 16.39 | 16.30 | 16.39 | 16.39 | 1.05% | 274,100 |