First Trust Strategic Inc... (FDIV)
NASDAQ: FDIV
· Real-Time Price · USD
27.10
0.20 (0.74%)
At close: Sep 12, 2025, 1:16 PM
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.01 | 27.25 | 27.01 | 27.25 | 27.25 | 1.30% | 13,661 |
| Sep 10, 2025 | 26.93 | 27.00 | 26.75 | 26.90 | 26.90 | -0.59% | 26,300 |
| Sep 9, 2025 | 26.96 | 27.09 | 26.96 | 27.06 | 27.06 | 0.11% | 18,800 |
| Sep 8, 2025 | 26.92 | 27.03 | 26.91 | 27.03 | 27.03 | -0.18% | 7,728 |
| Sep 5, 2025 | 27.22 | 27.25 | 26.95 | 27.08 | 27.08 | -0.18% | 31,810 |
| Sep 4, 2025 | 27.12 | 27.16 | 27.05 | 27.13 | 27.13 | 0.37% | 19,400 |
| Sep 3, 2025 | 27.13 | 27.13 | 26.95 | 27.03 | 27.03 | -0.41% | 196,619 |
| Sep 2, 2025 | 27.07 | 27.14 | 27.02 | 27.14 | 27.14 | -0.55% | 23,700 |
| Aug 29, 2025 | 27.31 | 27.31 | 27.26 | 27.29 | 27.29 | 0.18% | 3,300 |
| Aug 28, 2025 | 27.22 | 27.25 | 27.14 | 27.24 | 27.24 | -0.73% | 13,768 |
| Aug 27, 2025 | 27.38 | 27.45 | 27.32 | 27.44 | 27.44 | 0.48% | 12,581 |
| Aug 26, 2025 | 27.34 | 27.42 | 27.28 | 27.31 | 27.31 | -0.18% | 6,500 |
| Aug 25, 2025 | 27.45 | 27.45 | 27.32 | 27.36 | 27.36 | -0.83% | 9,900 |
| Aug 22, 2025 | 27.28 | 27.68 | 27.28 | 27.59 | 27.59 | 2.03% | 9,709 |
| Aug 21, 2025 | 27.06 | 27.11 | 27.01 | 27.04 | 27.04 | -0.22% | 17,446 |
| Aug 20, 2025 | 27.27 | 27.27 | 27.10 | 27.10 | 27.10 | -0.22% | 4,820 |
| Aug 19, 2025 | 27.13 | 27.34 | 27.13 | 27.16 | 27.16 | 0.74% | 3,900 |
| Aug 18, 2025 | 27.07 | 27.07 | 26.95 | 26.96 | 26.96 | -0.26% | 6,300 |
| Aug 15, 2025 | 27.08 | 27.08 | 26.97 | 27.03 | 27.03 | 0.15% | 8,430 |
| Aug 14, 2025 | 26.81 | 26.99 | 26.81 | 26.99 | 26.99 | -0.48% | 5,422 |