First Trust Dow Jones Glo... (FGD)
AMEX: FGD
· Real-Time Price · USD
28.66
0.19 (0.67%)
At close: Sep 26, 2025, 3:59 PM
28.66
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
FGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.55 | 28.68 | 28.55 | 28.66 | 28.66 | 0.67% | 73,396 |
| Sep 25, 2025 | 28.57 | 28.57 | 28.39 | 28.47 | 28.47 | -2.43% | 65,000 |
| Sep 24, 2025 | 29.21 | 29.27 | 29.16 | 29.18 | 28.72 | -0.58% | 80,803 |
| Sep 23, 2025 | 29.38 | 29.48 | 29.31 | 29.35 | 28.89 | 0.07% | 74,700 |
| Sep 22, 2025 | 29.34 | 29.38 | 29.25 | 29.33 | 28.87 | 0.00% | 116,400 |
| Sep 19, 2025 | 29.44 | 29.44 | 29.31 | 29.33 | 28.87 | -0.74% | 83,841 |
| Sep 18, 2025 | 29.48 | 29.57 | 29.40 | 29.55 | 29.08 | -0.07% | 109,400 |
| Sep 17, 2025 | 29.56 | 29.82 | 29.56 | 29.57 | 29.10 | -0.20% | 115,400 |
| Sep 16, 2025 | 29.60 | 29.66 | 29.52 | 29.63 | 29.16 | -0.13% | 57,700 |
| Sep 15, 2025 | 29.58 | 29.67 | 29.51 | 29.67 | 29.20 | 0.75% | 97,902 |
| Sep 12, 2025 | 29.49 | 29.50 | 29.39 | 29.45 | 28.98 | -0.57% | 117,600 |
| Sep 11, 2025 | 29.39 | 29.64 | 29.38 | 29.62 | 29.15 | 0.92% | 153,310 |
| Sep 10, 2025 | 29.36 | 29.41 | 29.30 | 29.35 | 28.89 | 0.44% | 80,500 |
| Sep 9, 2025 | 29.21 | 29.26 | 29.16 | 29.22 | 28.76 | 0.14% | 110,200 |
| Sep 8, 2025 | 29.17 | 29.18 | 29.04 | 29.18 | 28.72 | 0.38% | 84,648 |
| Sep 5, 2025 | 29.16 | 29.22 | 29.01 | 29.07 | 28.61 | 0.38% | 91,000 |
| Sep 4, 2025 | 28.87 | 28.96 | 28.81 | 28.96 | 28.50 | 0.45% | 99,200 |
| Sep 3, 2025 | 28.81 | 28.84 | 28.71 | 28.83 | 28.37 | 0.00% | 106,314 |
| Sep 2, 2025 | 28.70 | 28.85 | 28.64 | 28.83 | 28.37 | -0.76% | 92,200 |
| Aug 29, 2025 | 28.96 | 29.05 | 28.93 | 29.05 | 28.59 | -0.24% | 73,811 |