First Trust S&P Internati... (FID)
NASDAQ: FID
· Real-Time Price · USD
19.93
-0.02 (-0.10%)
At close: Sep 09, 2025, 3:59 PM
FID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.96 | 19.96 | 19.89 | 19.93 | 19.93 | -0.10% | 16,746 |
| Sep 8, 2025 | 19.91 | 19.97 | 19.87 | 19.95 | 19.95 | 0.55% | 11,327 |
| Sep 5, 2025 | 19.92 | 19.93 | 19.81 | 19.84 | 19.84 | 0.61% | 16,532 |
| Sep 4, 2025 | 19.69 | 19.75 | 19.64 | 19.72 | 19.72 | 0.15% | 26,400 |
| Sep 3, 2025 | 19.67 | 19.72 | 19.63 | 19.69 | 19.69 | 0.25% | 12,500 |
| Sep 2, 2025 | 19.57 | 19.72 | 19.57 | 19.64 | 19.64 | -0.81% | 7,735 |
| Aug 29, 2025 | 19.77 | 19.85 | 19.73 | 19.80 | 19.80 | -0.10% | 18,403 |
| Aug 28, 2025 | 19.76 | 19.87 | 19.75 | 19.82 | 19.82 | -0.10% | 3,300 |
| Aug 27, 2025 | 19.80 | 19.85 | 19.70 | 19.84 | 19.84 | -0.25% | 9,000 |
| Aug 26, 2025 | 19.94 | 19.94 | 19.84 | 19.89 | 19.89 | -0.40% | 22,500 |
| Aug 25, 2025 | 20.15 | 20.15 | 19.94 | 19.97 | 19.97 | -0.94% | 39,500 |
| Aug 22, 2025 | 19.99 | 20.19 | 19.99 | 20.16 | 20.16 | 1.10% | 8,309 |
| Aug 21, 2025 | 19.93 | 20.01 | 19.92 | 19.94 | 19.94 | -0.05% | 34,000 |
| Aug 20, 2025 | 19.95 | 19.97 | 19.89 | 19.95 | 19.95 | 0.35% | 14,917 |
| Aug 19, 2025 | 19.86 | 19.95 | 19.85 | 19.88 | 19.88 | 0.05% | 14,804 |
| Aug 18, 2025 | 19.91 | 19.93 | 19.82 | 19.87 | 19.87 | -0.25% | 13,100 |
| Aug 15, 2025 | 19.96 | 20.03 | 19.87 | 19.92 | 19.92 | 0.10% | 14,300 |
| Aug 14, 2025 | 19.75 | 19.93 | 19.75 | 19.90 | 19.90 | -0.15% | 46,400 |
| Aug 13, 2025 | 19.88 | 19.96 | 19.87 | 19.93 | 19.93 | 0.66% | 29,507 |
| Aug 12, 2025 | 19.73 | 19.82 | 19.64 | 19.80 | 19.80 | 0.56% | 6,844 |