First Trust Dividend Stre... (FTDS)
NASDAQ: FTDS
· Real-Time Price · USD
54.81
-0.04 (-0.07%)
At close: Aug 18, 2025, 3:55 PM
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.36 | 55.36 | 54.80 | 54.80 | 54.80 | -0.24% | 2,100 |
| Aug 14, 2025 | 54.55 | 54.93 | 54.55 | 54.93 | 54.93 | -0.31% | 849 |
| Aug 13, 2025 | 54.27 | 55.10 | 54.27 | 55.10 | 55.10 | 1.94% | 1,138 |
| Aug 12, 2025 | 53.74 | 54.05 | 53.74 | 54.05 | 54.05 | 1.67% | 3,719 |
| Aug 11, 2025 | 53.17 | 53.17 | 53.03 | 53.16 | 53.16 | -0.28% | 738 |
| Aug 8, 2025 | 53.11 | 53.31 | 53.11 | 53.31 | 53.31 | 0.57% | 900 |
| Aug 7, 2025 | 53.03 | 53.03 | 53.01 | 53.01 | 53.01 | -0.80% | 410 |
| Aug 6, 2025 | 53.64 | 53.64 | 53.42 | 53.44 | 53.44 | 0.09% | 1,300 |
| Aug 5, 2025 | 53.15 | 53.39 | 53.15 | 53.39 | 53.39 | 0.47% | 900 |
| Aug 4, 2025 | 52.93 | 53.14 | 52.93 | 53.14 | 53.14 | 1.20% | 411 |
| Aug 1, 2025 | 52.54 | 52.54 | 52.21 | 52.51 | 52.51 | -1.00% | 9,400 |
| Jul 31, 2025 | 53.12 | 53.12 | 53.04 | 53.04 | 53.04 | -1.16% | 500 |
| Jul 30, 2025 | 54.21 | 54.21 | 53.66 | 53.66 | 53.66 | -1.29% | 936 |
| Jul 29, 2025 | 54.36 | 54.39 | 54.18 | 54.36 | 54.36 | -0.40% | 1,400 |
| Jul 28, 2025 | 54.77 | 54.77 | 54.54 | 54.58 | 54.58 | -0.22% | 606 |
| Jul 25, 2025 | 54.45 | 54.70 | 54.45 | 54.70 | 54.70 | 0.46% | 2,000 |
| Jul 24, 2025 | 54.44 | 54.58 | 54.31 | 54.45 | 54.45 | -0.57% | 3,500 |
| Jul 23, 2025 | 54.57 | 54.92 | 54.57 | 54.76 | 54.76 | 1.01% | 1,646 |
| Jul 22, 2025 | 53.75 | 54.21 | 53.75 | 54.21 | 54.21 | 1.94% | 2,600 |
| Jul 21, 2025 | 53.61 | 53.61 | 53.18 | 53.18 | 53.18 | -0.32% | 440 |