First Trust Dow Jones Glo... (FGD)
AMEX: FGD
· Real-Time Price · USD
28.79
-0.12 (-0.42%)
At close: Aug 18, 2025, 3:59 PM
FGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.97 | 28.98 | 28.88 | 28.91 | 28.91 | -0.07% | 129,047 |
| Aug 14, 2025 | 28.75 | 28.98 | 28.75 | 28.93 | 28.93 | -0.45% | 81,700 |
| Aug 13, 2025 | 28.92 | 29.06 | 28.88 | 29.06 | 29.06 | 0.94% | 106,545 |
| Aug 12, 2025 | 28.60 | 28.80 | 28.58 | 28.79 | 28.79 | 1.23% | 97,327 |
| Aug 11, 2025 | 28.38 | 28.47 | 28.36 | 28.44 | 28.44 | -0.04% | 112,525 |
| Aug 8, 2025 | 28.44 | 28.50 | 28.39 | 28.45 | 28.45 | 0.39% | 69,849 |
| Aug 7, 2025 | 28.42 | 28.46 | 28.25 | 28.34 | 28.34 | 0.25% | 92,015 |
| Aug 6, 2025 | 28.21 | 28.29 | 28.19 | 28.27 | 28.27 | 1.00% | 111,216 |
| Aug 5, 2025 | 27.91 | 28.05 | 27.87 | 27.99 | 27.99 | 0.61% | 175,300 |
| Aug 4, 2025 | 27.81 | 27.86 | 27.76 | 27.82 | 27.82 | 1.20% | 584,700 |
| Aug 1, 2025 | 27.61 | 27.61 | 27.37 | 27.49 | 27.49 | -0.72% | 183,100 |
| Jul 31, 2025 | 27.68 | 27.78 | 27.64 | 27.69 | 27.69 | -0.68% | 213,507 |
| Jul 30, 2025 | 28.06 | 28.07 | 27.80 | 27.88 | 27.88 | -1.03% | 91,928 |
| Jul 29, 2025 | 28.20 | 28.24 | 28.15 | 28.17 | 28.17 | -0.04% | 78,100 |
| Jul 28, 2025 | 28.41 | 28.41 | 28.10 | 28.18 | 28.18 | -1.78% | 143,433 |
| Jul 25, 2025 | 28.63 | 28.71 | 28.53 | 28.69 | 28.69 | 0.00% | 117,208 |
| Jul 24, 2025 | 28.76 | 28.84 | 28.68 | 28.69 | 28.69 | -0.45% | 84,335 |
| Jul 23, 2025 | 28.68 | 28.82 | 28.55 | 28.82 | 28.82 | 0.84% | 153,300 |
| Jul 22, 2025 | 28.58 | 28.70 | 28.32 | 28.58 | 28.58 | 1.53% | 152,800 |
| Jul 21, 2025 | 28.09 | 28.25 | 28.07 | 28.15 | 28.15 | 0.75% | 104,000 |