First Trust Strategic Inc... (FDIV)
NASDAQ: FDIV
· Real-Time Price · USD
26.82
-0.05 (-0.19%)
At close: Oct 02, 2025, 3:59 PM
26.82
-0.02%
After-hours: Oct 02, 2025, 04:10 PM EDT
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26.83 | 26.91 | 26.78 | 26.82 | 26.82 | -0.19% | 18,105 |
| Oct 1, 2025 | 26.87 | 26.90 | 26.78 | 26.87 | 26.87 | 0.04% | 14,987 |
| Sep 30, 2025 | 26.74 | 26.86 | 26.69 | 26.86 | 26.86 | 0.19% | 17,967 |
| Sep 29, 2025 | 26.75 | 26.83 | 26.75 | 26.81 | 26.81 | -0.45% | 5,207 |
| Sep 26, 2025 | 26.84 | 26.93 | 26.84 | 26.93 | 26.76 | 0.94% | 900 |
| Sep 25, 2025 | 26.87 | 26.93 | 26.64 | 26.68 | 26.51 | -0.60% | 1,417 |
| Sep 24, 2025 | 26.93 | 26.93 | 26.81 | 26.84 | 26.67 | -0.19% | 634 |
| Sep 23, 2025 | 26.84 | 26.95 | 26.83 | 26.89 | 26.72 | 0.07% | 9,933 |
| Sep 22, 2025 | 26.81 | 26.87 | 26.79 | 26.87 | 26.70 | 0.07% | 3,550 |
| Sep 19, 2025 | 26.93 | 26.93 | 26.85 | 26.85 | 26.68 | -0.33% | 1,547 |
| Sep 18, 2025 | 26.92 | 26.96 | 26.92 | 26.94 | 26.77 | 0.19% | 2,001 |
| Sep 17, 2025 | 26.96 | 27.11 | 26.89 | 26.89 | 26.72 | 0.45% | 6,800 |
| Sep 16, 2025 | 26.89 | 26.89 | 26.74 | 26.77 | 26.60 | -0.19% | 8,341 |
| Sep 15, 2025 | 27.08 | 27.08 | 26.78 | 26.82 | 26.65 | -0.85% | 8,100 |
| Sep 12, 2025 | 27.23 | 27.23 | 27.05 | 27.05 | 26.87 | -0.73% | 167,235 |
| Sep 11, 2025 | 27.01 | 27.25 | 27.01 | 27.25 | 27.07 | 1.30% | 13,700 |
| Sep 10, 2025 | 26.93 | 27.00 | 26.75 | 26.90 | 26.73 | -0.59% | 26,300 |
| Sep 9, 2025 | 26.96 | 27.09 | 26.96 | 27.06 | 26.88 | 0.11% | 18,800 |
| Sep 8, 2025 | 26.92 | 27.03 | 26.91 | 27.03 | 26.85 | -0.18% | 7,728 |
| Sep 5, 2025 | 27.22 | 27.25 | 26.95 | 27.08 | 26.91 | -0.18% | 31,810 |
Page 1 of 26