First Trust Morningstar D... (FDL)
AMEX: FDL
· Real-Time Price · USD
43.84
0.18 (0.41%)
At close: Sep 10, 2025, 3:59 PM
43.84
0.01%
After-hours: Sep 10, 2025, 05:29 PM EDT
FDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.65 | 43.89 | 43.65 | 43.66 | 43.66 | 0.21% | 666,749 |
| Sep 8, 2025 | 43.82 | 43.82 | 43.33 | 43.57 | 43.57 | -0.89% | 668,302 |
| Sep 5, 2025 | 44.09 | 44.31 | 43.78 | 43.96 | 43.96 | -0.48% | 694,900 |
| Sep 4, 2025 | 44.19 | 44.29 | 44.01 | 44.17 | 44.17 | 0.27% | 644,540 |
| Sep 3, 2025 | 44.28 | 44.48 | 43.87 | 44.05 | 44.05 | -0.90% | 565,110 |
| Sep 2, 2025 | 44.52 | 44.62 | 44.25 | 44.45 | 44.45 | -0.25% | 650,212 |
| Aug 29, 2025 | 44.28 | 44.59 | 44.26 | 44.56 | 44.56 | 0.72% | 634,334 |
| Aug 28, 2025 | 44.48 | 44.48 | 44.04 | 44.24 | 44.24 | -0.43% | 833,700 |
| Aug 27, 2025 | 44.11 | 44.48 | 44.11 | 44.43 | 44.43 | 0.61% | 445,800 |
| Aug 26, 2025 | 44.21 | 44.27 | 43.99 | 44.16 | 44.16 | -0.20% | 456,000 |
| Aug 25, 2025 | 44.50 | 44.51 | 44.21 | 44.25 | 44.25 | -0.76% | 1,048,500 |
| Aug 22, 2025 | 44.05 | 44.66 | 44.05 | 44.59 | 44.59 | 1.64% | 480,700 |
| Aug 21, 2025 | 43.74 | 44.00 | 43.64 | 43.87 | 43.87 | 0.16% | 530,500 |
| Aug 20, 2025 | 43.78 | 44.13 | 43.75 | 43.80 | 43.80 | 0.07% | 524,900 |
| Aug 19, 2025 | 43.50 | 43.92 | 43.50 | 43.77 | 43.77 | 0.71% | 432,200 |
| Aug 18, 2025 | 43.55 | 43.62 | 43.38 | 43.46 | 43.46 | -0.14% | 367,835 |
| Aug 15, 2025 | 43.54 | 43.73 | 43.39 | 43.52 | 43.52 | 0.16% | 427,649 |
| Aug 14, 2025 | 43.38 | 43.50 | 43.13 | 43.45 | 43.45 | -0.30% | 530,237 |
| Aug 13, 2025 | 43.01 | 43.60 | 42.91 | 43.58 | 43.58 | 1.51% | 812,711 |
| Aug 12, 2025 | 42.65 | 43.03 | 42.63 | 42.93 | 42.93 | 0.94% | 513,207 |