FDD Historical Prices
First Trust STOXX European Select Dividend Income Fund · daily open, high, low, close & volume
Trading days
250
Period high
20.80
Period low
15.81
Period change
+18.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.17 | 19.25 | 19.15 | 19.18 | +0.37% | 251,158 |
| Oct 28, 2026 | 19.19 | 19.19 | 19.04 | 19.11 | -0.21% | 73,522 |
| Oct 27, 2026 | 19.13 | 19.19 | 19.09 | 19.15 | -0.10% | 159,644 |
| Oct 26, 2026 | 19.24 | 19.28 | 19.13 | 19.17 | +0.52% | 73,904 |
| Oct 23, 2026 | 18.93 | 19.09 | 18.90 | 19.07 | +0.10% | 85,926 |
| Oct 22, 2026 | 19.05 | 19.09 | 18.95 | 19.05 | -0.88% | 86,938 |
| Oct 21, 2026 | 19.24 | 19.25 | 19.12 | 19.22 | +0.58% | 148,639 |
| Oct 20, 2026 | 18.97 | 19.16 | 18.96 | 19.11 | +1.06% | 130,930 |
| Oct 19, 2026 | 18.95 | 19.01 | 18.89 | 18.91 | -1.05% | 225,611 |
| Oct 16, 2026 | 19.19 | 19.25 | 19.07 | 19.11 | +0.37% | 126,626 |
| Oct 15, 2026 | 18.97 | 19.04 | 18.91 | 19.04 | +1.06% | 105,522 |
| Oct 14, 2026 | 18.74 | 18.84 | 18.70 | 18.84 | -0.11% | 97,641 |
| Oct 13, 2026 | 18.85 | 18.88 | 18.72 | 18.86 | +1.45% | 104,024 |
| Oct 12, 2026 | 18.58 | 18.62 | 18.55 | 18.59 | -0.16% | 94,391 |
| Oct 9, 2026 | 18.60 | 18.63 | 18.55 | 18.62 | +0.54% | 57,627 |
| Oct 8, 2026 | 18.50 | 18.53 | 18.35 | 18.52 | -0.32% | 101,983 |
| Oct 7, 2026 | 18.65 | 18.65 | 18.55 | 18.58 | -1.85% | 302,768 |
| Oct 6, 2026 | 18.96 | 18.98 | 18.90 | 18.93 | +0.64% | 125,820 |
| Oct 5, 2026 | 18.75 | 18.83 | 18.65 | 18.81 | -0.16% | 348,916 |
| Oct 2, 2026 | 18.80 | 18.89 | 18.75 | 18.84 | +0.21% | 213,817 |
| Oct 1, 2026 | 19.07 | 19.07 | 18.70 | 18.80 | -2.19% | 300,401 |
| Sep 30, 2026 | 19.37 | 19.43 | 19.21 | 19.22 | -1.28% | 235,253 |
| Sep 29, 2026 | 19.56 | 19.56 | 19.38 | 19.47 | -1.32% | 160,146 |
| Sep 28, 2026 | 19.73 | 19.81 | 19.65 | 19.73 | +0.00% | 82,358 |
| Sep 25, 2026 | 19.60 | 19.74 | 19.56 | 19.73 | +0.97% | 75,758 |
| Sep 24, 2026 | 19.60 | 19.62 | 19.46 | 19.54 | -1.21% | 72,184 |
| Sep 23, 2026 | 19.98 | 19.98 | 19.75 | 19.78 | -2.03% | 61,677 |
| Sep 22, 2026 | 20.24 | 20.27 | 20.04 | 20.19 | -0.54% | 709,854 |
| Sep 21, 2026 | 20.29 | 20.35 | 20.23 | 20.30 | +1.00% | 363,934 |
| Sep 18, 2026 | 20.12 | 20.13 | 20.03 | 20.10 | -1.90% | 58,395 |
| Sep 17, 2026 | 20.52 | 20.52 | 20.43 | 20.49 | +0.99% | 127,124 |
| Sep 16, 2026 | 20.40 | 20.46 | 20.18 | 20.29 | -0.25% | 68,507 |
| Sep 15, 2026 | 20.38 | 20.38 | 20.24 | 20.34 | +0.05% | 262,442 |
| Sep 14, 2026 | 20.36 | 20.48 | 20.29 | 20.33 | -0.44% | 182,385 |
| Sep 11, 2026 | 20.46 | 20.47 | 20.39 | 20.42 | +0.59% | 52,226 |
| Sep 10, 2026 | 20.37 | 20.43 | 20.22 | 20.30 | -0.64% | 213,027 |
| Sep 9, 2026 | 20.53 | 20.53 | 20.39 | 20.43 | -0.87% | 108,225 |
| Sep 8, 2026 | 20.72 | 20.74 | 20.59 | 20.61 | -0.48% | 85,986 |
| Sep 4, 2026 | 20.69 | 20.80 | 20.69 | 20.71 | +0.29% | 111,699 |
| Sep 3, 2026 | 20.59 | 20.70 | 20.57 | 20.65 | +1.03% | 61,604 |
| Sep 2, 2026 | 20.45 | 20.49 | 20.39 | 20.44 | -0.39% | 337,365 |
| Aug 31, 2026 | 20.59 | 20.59 | 20.46 | 20.52 | +0.24% | 131,319 |
| Aug 28, 2026 | 20.52 | 20.59 | 20.43 | 20.47 | +0.13% | 91,040 |
| Aug 27, 2026 | 20.44 | 20.47 | 20.37 | 20.44 | -0.47% | 97,791 |
| Aug 26, 2026 | 20.60 | 20.63 | 20.53 | 20.54 | -0.24% | 87,918 |
| Aug 25, 2026 | 20.50 | 20.62 | 20.45 | 20.59 | +0.32% | 157,123 |
| Aug 24, 2026 | 20.43 | 20.54 | 20.43 | 20.52 | +0.37% | 113,622 |
| Aug 21, 2026 | 20.45 | 20.51 | 20.42 | 20.45 | +0.49% | 91,143 |
| Aug 20, 2026 | 20.40 | 20.44 | 20.32 | 20.35 | -0.54% | 191,995 |
| Aug 19, 2026 | 20.46 | 20.53 | 20.41 | 20.46 | +0.29% | 106,438 |
| Aug 18, 2026 | 20.46 | 20.46 | 20.36 | 20.40 | -0.24% | 76,449 |
| Aug 17, 2026 | 20.54 | 20.60 | 20.43 | 20.45 | -0.73% | 145,222 |
| Aug 14, 2026 | 20.54 | 20.60 | 20.54 | 20.60 | +0.78% | 126,930 |
| Aug 13, 2026 | 20.46 | 20.46 | 20.37 | 20.44 | -0.07% | 132,476 |
| Aug 12, 2026 | 20.47 | 20.50 | 20.42 | 20.45 | +0.32% | 129,253 |
| Aug 11, 2026 | 20.30 | 20.39 | 20.29 | 20.39 | +0.00% | 111,777 |
| Aug 10, 2026 | 20.34 | 20.39 | 20.34 | 20.39 | -0.50% | 121,819 |
| Aug 7, 2026 | 20.52 | 20.54 | 20.43 | 20.49 | +0.75% | 83,802 |
| Aug 6, 2026 | 20.38 | 20.44 | 20.32 | 20.34 | +0.12% | 528,909 |
| Aug 5, 2026 | 20.32 | 20.36 | 20.26 | 20.32 | -0.01% | 302,832 |
| Aug 4, 2026 | 20.20 | 20.32 | 20.20 | 20.32 | +0.73% | 246,489 |
| Aug 3, 2026 | 20.20 | 20.29 | 20.09 | 20.17 | +0.30% | 207,714 |
| Jul 31, 2026 | 20.04 | 20.15 | 19.93 | 20.11 | +0.50% | 106,969 |
| Jul 30, 2026 | 19.84 | 20.06 | 19.84 | 20.01 | +2.30% | 90,928 |
| Jul 29, 2026 | 19.40 | 19.69 | 19.40 | 19.56 | +0.20% | 178,597 |
| Jul 28, 2026 | 19.32 | 19.53 | 19.27 | 19.52 | +0.49% | 116,491 |
| Jul 27, 2026 | 19.38 | 19.46 | 19.32 | 19.43 | +0.49% | 124,460 |
| Jul 24, 2026 | 19.30 | 19.37 | 19.23 | 19.33 | +0.42% | 101,041 |
| Jul 23, 2026 | 19.25 | 19.30 | 19.20 | 19.25 | -1.08% | 104,332 |
| Jul 22, 2026 | 19.49 | 19.57 | 19.43 | 19.46 | +0.99% | 49,010 |
| Jul 21, 2026 | 19.16 | 19.27 | 19.09 | 19.27 | +1.26% | 78,713 |
| Jul 20, 2026 | 19.21 | 19.21 | 19.00 | 19.03 | -1.04% | 300,024 |
| Jul 17, 2026 | 19.04 | 19.25 | 19.04 | 19.23 | +0.10% | 64,269 |
| Jul 16, 2026 | 19.15 | 19.23 | 19.10 | 19.21 | -0.16% | 107,174 |
| Jul 15, 2026 | 19.11 | 19.25 | 19.08 | 19.24 | +1.16% | 231,634 |
| Jul 14, 2026 | 19.03 | 19.17 | 18.99 | 19.02 | +0.85% | 198,978 |
| Jul 13, 2026 | 18.86 | 18.94 | 18.80 | 18.86 | +0.13% | 46,092 |
| Jul 10, 2026 | 18.84 | 18.89 | 18.79 | 18.84 | +0.51% | 63,157 |
| Jul 9, 2026 | 18.69 | 18.81 | 18.66 | 18.74 | +0.11% | 93,847 |
| Jul 8, 2026 | 18.73 | 18.74 | 18.56 | 18.72 | -0.60% | 62,386 |
| Jul 7, 2026 | 18.94 | 19.02 | 18.80 | 18.83 | -0.51% | 89,508 |
| Jul 6, 2026 | 18.87 | 18.96 | 18.82 | 18.93 | +0.96% | 82,463 |
| Jul 2, 2026 | 18.79 | 18.84 | 18.69 | 18.75 | +1.35% | 227,005 |
| Jul 1, 2026 | 18.38 | 18.55 | 18.36 | 18.50 | -0.27% | 121,960 |
| Jun 30, 2026 | 18.49 | 18.55 | 18.41 | 18.55 | -0.11% | 792,400 |
| Jun 29, 2026 | 18.54 | 18.58 | 18.49 | 18.57 | +0.22% | 184,504 |
| Jun 26, 2026 | 18.55 | 18.63 | 18.50 | 18.53 | -0.70% | 87,634 |
| Jun 25, 2026 | 18.71 | 18.75 | 18.62 | 18.66 | -2.30% | 159,353 |
| Jun 24, 2026 | 19.19 | 19.19 | 19.05 | 19.10 | -0.52% | 129,770 |
| Jun 23, 2026 | 19.29 | 19.37 | 19.19 | 19.20 | -1.94% | 183,654 |
| Jun 22, 2026 | 19.51 | 19.62 | 19.48 | 19.58 | +0.82% | 147,296 |
| Jun 18, 2026 | 19.52 | 19.52 | 19.36 | 19.42 | -0.82% | 208,159 |
| Jun 17, 2026 | 19.77 | 19.93 | 19.57 | 19.58 | -1.11% | 86,230 |
| Jun 16, 2026 | 19.81 | 19.89 | 19.79 | 19.80 | +0.35% | 75,880 |
| Jun 15, 2026 | 19.91 | 19.99 | 19.71 | 19.73 | -0.45% | 97,203 |
| Jun 12, 2026 | 19.62 | 19.82 | 19.60 | 19.82 | +0.81% | 130,059 |
| Jun 11, 2026 | 19.31 | 19.67 | 19.23 | 19.66 | +2.88% | 153,722 |
| Jun 10, 2026 | 19.26 | 19.33 | 19.11 | 19.11 | -1.19% | 86,900 |
| Jun 9, 2026 | 19.55 | 19.55 | 19.10 | 19.34 | +0.47% | 169,123 |
| Jun 8, 2026 | 19.36 | 19.41 | 19.20 | 19.25 | +0.31% | 92,327 |
| Jun 5, 2026 | 19.51 | 19.52 | 19.16 | 19.19 | -2.49% | 69,569 |
| Jun 4, 2026 | 19.71 | 19.73 | 19.61 | 19.68 | +1.18% | 72,971 |
| Jun 3, 2026 | 19.55 | 19.59 | 19.44 | 19.45 | -1.17% | 95,608 |
| Jun 2, 2026 | 19.64 | 19.73 | 19.63 | 19.68 | +0.25% | 84,162 |
| Jun 1, 2026 | 19.50 | 19.67 | 19.44 | 19.63 | +0.00% | 122,069 |
| May 29, 2026 | 19.66 | 19.83 | 19.63 | 19.63 | +0.05% | 144,504 |
| May 28, 2026 | 19.57 | 19.66 | 19.51 | 19.62 | -0.56% | 103,807 |
| May 27, 2026 | 19.80 | 19.84 | 19.70 | 19.73 | -0.85% | 73,649 |
| May 26, 2026 | 19.97 | 20.01 | 19.79 | 19.90 | +1.20% | 73,644 |
| May 22, 2026 | 19.76 | 19.79 | 19.62 | 19.66 | -0.73% | 58,646 |
| May 21, 2026 | 19.70 | 19.88 | 19.60 | 19.81 | +0.66% | 102,365 |
| May 20, 2026 | 19.38 | 19.75 | 19.38 | 19.68 | +1.71% | 185,735 |
| May 19, 2026 | 19.51 | 19.52 | 19.35 | 19.35 | -1.28% | 104,756 |
| May 18, 2026 | 19.47 | 19.63 | 19.44 | 19.60 | +2.03% | 115,916 |
| May 15, 2026 | 19.22 | 19.27 | 19.17 | 19.21 | -1.34% | 86,610 |
| May 14, 2026 | 19.50 | 19.58 | 19.42 | 19.47 | +0.15% | 79,689 |
| May 13, 2026 | 19.26 | 19.46 | 19.26 | 19.44 | +0.47% | 133,447 |
| May 12, 2026 | 19.26 | 19.35 | 19.17 | 19.35 | -0.82% | 137,727 |
| May 11, 2026 | 19.58 | 19.62 | 19.51 | 19.51 | +0.31% | 155,110 |
| May 8, 2026 | 19.34 | 19.45 | 19.32 | 19.45 | +1.41% | 70,931 |
| May 7, 2026 | 19.46 | 19.46 | 19.12 | 19.18 | -1.44% | 119,423 |
| May 6, 2026 | 19.45 | 19.51 | 19.41 | 19.46 | +1.94% | 305,563 |
| May 5, 2026 | 18.95 | 19.09 | 18.88 | 19.09 | +1.60% | 133,681 |
| May 4, 2026 | 19.03 | 19.03 | 18.73 | 18.79 | -1.34% | 92,241 |
| May 1, 2026 | 19.12 | 19.18 | 19.04 | 19.05 | +0.13% | 159,679 |
| Apr 30, 2026 | 18.83 | 19.07 | 18.79 | 19.02 | +2.09% | 56,259 |
| Apr 29, 2026 | 18.83 | 18.86 | 18.59 | 18.63 | -1.32% | 99,951 |
| Apr 28, 2026 | 18.83 | 18.89 | 18.78 | 18.88 | -0.16% | 74,832 |
| Apr 27, 2026 | 18.94 | 18.94 | 18.86 | 18.91 | +0.11% | 86,314 |
| Apr 24, 2026 | 18.82 | 18.94 | 18.73 | 18.89 | +0.53% | 170,268 |
| Apr 23, 2026 | 18.93 | 18.93 | 18.60 | 18.79 | -1.05% | 154,228 |
| Apr 22, 2026 | 19.14 | 19.14 | 18.95 | 18.99 | +0.05% | 158,028 |
| Apr 21, 2026 | 19.25 | 19.27 | 18.98 | 18.98 | -1.30% | 142,247 |
| Apr 20, 2026 | 19.23 | 19.25 | 19.15 | 19.23 | -0.52% | 348,124 |
| Apr 17, 2026 | 19.38 | 19.50 | 19.33 | 19.33 | +1.05% | 119,478 |
| Apr 16, 2026 | 19.28 | 19.31 | 19.08 | 19.13 | -0.05% | 347,863 |
| Apr 15, 2026 | 19.10 | 19.19 | 19.07 | 19.14 | -0.05% | 304,078 |
| Apr 14, 2026 | 19.08 | 19.20 | 19.08 | 19.15 | +0.90% | 176,512 |
| Apr 13, 2026 | 18.68 | 18.98 | 18.60 | 18.98 | +1.23% | 198,341 |
| Apr 10, 2026 | 18.89 | 18.89 | 18.66 | 18.75 | -0.32% | 139,709 |
| Apr 9, 2026 | 18.65 | 18.87 | 18.61 | 18.81 | +0.37% | 203,301 |
| Apr 8, 2026 | 18.84 | 18.88 | 18.61 | 18.74 | +2.80% | 163,279 |
| Apr 7, 2026 | 18.09 | 18.24 | 17.92 | 18.23 | +0.33% | 142,284 |
| Apr 6, 2026 | 17.93 | 18.21 | 17.93 | 18.17 | +1.11% | 178,639 |
| Apr 2, 2026 | 17.76 | 18.01 | 17.71 | 17.97 | -0.28% | 234,415 |
| Apr 1, 2026 | 18.03 | 18.14 | 17.93 | 18.02 | +1.18% | 136,862 |
| Mar 31, 2026 | 17.60 | 17.85 | 17.46 | 17.81 | +3.55% | 291,769 |
| Mar 30, 2026 | 17.24 | 17.33 | 17.14 | 17.20 | +0.53% | 182,100 |
| Mar 27, 2026 | 17.15 | 17.28 | 17.08 | 17.11 | -0.52% | 101,595 |
| Mar 26, 2026 | 17.27 | 17.45 | 17.20 | 17.20 | -1.77% | 110,135 |
| Mar 25, 2026 | 17.56 | 17.58 | 17.40 | 17.51 | +1.63% | 110,388 |
| Mar 24, 2026 | 17.17 | 17.36 | 17.13 | 17.23 | -1.15% | 203,307 |
| Mar 23, 2026 | 17.41 | 17.60 | 17.30 | 17.43 | +1.22% | 245,481 |
| Mar 20, 2026 | 17.58 | 17.58 | 17.12 | 17.22 | -3.10% | 219,974 |
| Mar 19, 2026 | 17.43 | 17.83 | 17.40 | 17.77 | +0.91% | 198,859 |
| Mar 18, 2026 | 17.85 | 17.88 | 17.60 | 17.61 | -1.32% | 228,108 |
| Mar 17, 2026 | 17.86 | 17.96 | 17.82 | 17.84 | +0.99% | 225,256 |
| Mar 16, 2026 | 17.54 | 17.67 | 17.52 | 17.67 | +2.02% | 102,712 |
| Mar 13, 2026 | 17.57 | 17.57 | 17.27 | 17.32 | -0.80% | 171,012 |
| Mar 12, 2026 | 17.53 | 17.56 | 17.38 | 17.46 | -1.97% | 221,707 |
| Mar 11, 2026 | 17.80 | 17.87 | 17.72 | 17.81 | +0.20% | 151,661 |
| Mar 10, 2026 | 17.86 | 18.03 | 17.75 | 17.77 | +0.25% | 129,523 |
| Mar 9, 2026 | 17.31 | 17.81 | 17.28 | 17.73 | +0.00% | 638,286 |
| Mar 6, 2026 | 17.47 | 17.78 | 17.42 | 17.73 | -0.23% | 378,498 |
| Mar 5, 2026 | 17.89 | 17.95 | 17.64 | 17.77 | -1.82% | 493,279 |
| Mar 4, 2026 | 18.02 | 18.10 | 17.96 | 18.10 | +0.67% | 418,657 |
| Mar 3, 2026 | 17.75 | 18.03 | 17.54 | 17.98 | -2.86% | 580,913 |
| Mar 2, 2026 | 18.45 | 18.63 | 18.33 | 18.51 | -1.23% | 343,480 |
| Feb 27, 2026 | 18.88 | 18.92 | 18.72 | 18.74 | -1.11% | 298,120 |
| Feb 26, 2026 | 18.86 | 18.95 | 18.81 | 18.95 | +0.11% | 242,895 |
| Feb 25, 2026 | 18.81 | 18.94 | 18.80 | 18.93 | +1.18% | 193,001 |
| Feb 24, 2026 | 18.62 | 18.74 | 18.62 | 18.71 | +0.21% | 252,039 |
| Feb 23, 2026 | 18.82 | 18.88 | 18.63 | 18.67 | -0.85% | 361,517 |
| Feb 20, 2026 | 18.67 | 18.83 | 18.66 | 18.83 | +1.02% | 236,982 |
| Feb 19, 2026 | 18.57 | 18.66 | 18.52 | 18.64 | -0.05% | 144,396 |
| Feb 18, 2026 | 18.68 | 18.74 | 18.62 | 18.65 | +0.21% | 421,074 |
| Feb 17, 2026 | 18.50 | 18.61 | 18.37 | 18.61 | +0.87% | 343,875 |
| Feb 13, 2026 | 18.35 | 18.47 | 18.23 | 18.45 | -0.49% | 739,351 |
| Feb 12, 2026 | 18.75 | 18.81 | 18.45 | 18.54 | -1.12% | 1,955,930 |
| Feb 11, 2026 | 18.76 | 18.78 | 18.62 | 18.75 | +0.48% | 605,374 |
| Feb 10, 2026 | 18.77 | 18.77 | 18.62 | 18.66 | -0.59% | 905,979 |
| Feb 9, 2026 | 18.55 | 18.78 | 18.55 | 18.77 | +0.81% | 940,375 |
| Feb 6, 2026 | 18.42 | 18.62 | 18.35 | 18.62 | +2.11% | 440,009 |
| Feb 5, 2026 | 18.32 | 18.39 | 18.20 | 18.23 | -2.17% | 482,119 |
| Feb 4, 2026 | 18.83 | 18.83 | 18.58 | 18.64 | +0.16% | 343,181 |
| Feb 3, 2026 | 18.48 | 18.63 | 18.46 | 18.61 | +0.65% | 529,325 |
| Feb 2, 2026 | 18.39 | 18.51 | 18.39 | 18.49 | +0.71% | 244,376 |
| Jan 30, 2026 | 18.46 | 18.50 | 18.27 | 18.36 | -1.77% | 262,681 |
| Jan 29, 2026 | 18.73 | 18.77 | 18.50 | 18.69 | +1.14% | 362,149 |
| Jan 28, 2026 | 18.49 | 18.53 | 18.40 | 18.48 | -0.32% | 285,083 |
| Jan 27, 2026 | 18.40 | 18.58 | 18.33 | 18.54 | +2.15% | 384,501 |
| Jan 26, 2026 | 18.18 | 18.21 | 18.14 | 18.15 | +0.69% | 233,581 |
| Jan 23, 2026 | 17.91 | 18.03 | 17.83 | 18.02 | +0.47% | 326,630 |
| Jan 22, 2026 | 17.92 | 17.98 | 17.86 | 17.94 | +0.73% | 273,111 |
| Jan 21, 2026 | 17.65 | 17.84 | 17.58 | 17.81 | +1.31% | 316,836 |
| Jan 20, 2026 | 17.61 | 17.68 | 17.55 | 17.58 | -0.96% | 618,965 |
| Jan 16, 2026 | 17.69 | 17.78 | 17.67 | 17.75 | +0.28% | 332,948 |
| Jan 15, 2026 | 17.69 | 17.77 | 17.69 | 17.70 | -0.62% | 186,468 |
| Jan 14, 2026 | 17.73 | 17.81 | 17.71 | 17.81 | +0.91% | 216,533 |
| Jan 13, 2026 | 17.66 | 17.69 | 17.61 | 17.65 | -0.40% | 180,177 |
| Jan 12, 2026 | 17.67 | 17.74 | 17.65 | 17.72 | +0.68% | 249,458 |
| Jan 9, 2026 | 17.58 | 17.62 | 17.52 | 17.60 | -0.06% | 205,147 |
| Jan 8, 2026 | 17.53 | 17.61 | 17.50 | 17.61 | +0.06% | 394,360 |
| Jan 7, 2026 | 17.62 | 17.63 | 17.57 | 17.60 | -1.35% | 249,199 |
| Jan 6, 2026 | 17.90 | 17.92 | 17.80 | 17.84 | -0.11% | 396,270 |
| Jan 5, 2026 | 17.67 | 17.86 | 17.66 | 17.86 | +0.34% | 403,580 |
| Jan 2, 2026 | 17.69 | 17.80 | 17.67 | 17.80 | +1.71% | 708,866 |
| Dec 31, 2025 | 17.52 | 17.53 | 17.45 | 17.50 | -0.34% | 193,410 |
| Dec 30, 2025 | 17.56 | 17.61 | 17.55 | 17.56 | +0.69% | 357,505 |
| Dec 29, 2025 | 17.57 | 17.57 | 17.41 | 17.44 | -0.46% | 276,831 |
| Dec 26, 2025 | 17.60 | 17.60 | 17.48 | 17.52 | +0.26% | 221,701 |
| Dec 24, 2025 | 17.50 | 17.51 | 17.47 | 17.48 | +0.14% | 123,033 |
| Dec 23, 2025 | 17.39 | 17.46 | 17.39 | 17.45 | +0.35% | 389,008 |
| Dec 22, 2025 | 17.31 | 17.39 | 17.25 | 17.39 | +0.99% | 438,697 |
| Dec 19, 2025 | 17.22 | 17.29 | 17.20 | 17.22 | +0.58% | 301,105 |
| Dec 18, 2025 | 17.23 | 17.23 | 17.08 | 17.12 | +0.06% | 287,366 |
| Dec 17, 2025 | 17.21 | 17.21 | 17.07 | 17.11 | +0.35% | 305,898 |
| Dec 16, 2025 | 17.07 | 17.14 | 17.01 | 17.05 | +0.12% | 319,373 |
| Dec 15, 2025 | 17.05 | 17.08 | 16.98 | 17.03 | +0.83% | 307,553 |
| Dec 12, 2025 | 17.00 | 17.00 | 16.82 | 16.89 | -1.86% | 374,445 |
| Dec 11, 2025 | 17.09 | 17.22 | 17.07 | 17.21 | +1.24% | 473,444 |
| Dec 10, 2025 | 16.79 | 17.01 | 16.78 | 17.00 | +1.25% | 389,797 |
| Dec 9, 2025 | 16.86 | 16.86 | 16.77 | 16.79 | -0.12% | 156,756 |
| Dec 8, 2025 | 16.79 | 16.84 | 16.74 | 16.81 | +0.18% | 140,914 |
| Dec 5, 2025 | 16.84 | 16.87 | 16.75 | 16.78 | +0.12% | 107,391 |
| Dec 4, 2025 | 16.86 | 16.86 | 16.73 | 16.76 | +0.21% | 87,688 |
| Dec 3, 2025 | 16.65 | 16.73 | 16.62 | 16.73 | +0.09% | 481,709 |
| Dec 2, 2025 | 16.65 | 16.74 | 16.62 | 16.71 | +0.84% | 176,594 |
| Dec 1, 2025 | 16.56 | 16.62 | 16.55 | 16.57 | +0.00% | 90,938 |
| Nov 28, 2025 | 16.54 | 16.59 | 16.51 | 16.57 | +0.42% | 30,518 |
| Nov 26, 2025 | 16.48 | 16.52 | 16.41 | 16.50 | +1.23% | 115,422 |
| Nov 25, 2025 | 16.21 | 16.32 | 16.18 | 16.30 | +1.94% | 113,303 |
| Nov 24, 2025 | 16.01 | 16.05 | 15.94 | 15.99 | -0.45% | 111,912 |
| Nov 21, 2025 | 15.96 | 16.10 | 15.93 | 16.06 | +1.60% | 116,977 |
| Nov 20, 2025 | 16.09 | 16.15 | 15.81 | 15.81 | -1.46% | 182,268 |
| Nov 19, 2025 | 16.08 | 16.14 | 15.99 | 16.05 | -0.53% | 114,996 |
| Nov 18, 2025 | 16.12 | 16.18 | 16.05 | 16.13 | -1.22% | 182,310 |
| Nov 17, 2025 | 16.45 | 16.48 | 16.27 | 16.33 | -1.27% | 180,734 |
| Nov 14, 2025 | 16.48 | 16.57 | 16.44 | 16.54 | -0.48% | 108,461 |
| Nov 13, 2025 | 16.67 | 16.76 | 16.62 | 16.62 | +0.06% | 218,662 |
| Nov 12, 2025 | 16.60 | 16.65 | 16.60 | 16.61 | +0.36% | 173,713 |
| Nov 11, 2025 | 16.50 | 16.56 | 16.50 | 16.55 | +0.61% | 123,219 |
| Nov 10, 2025 | 16.35 | 16.47 | 16.33 | 16.45 | +0.92% | 215,839 |
| Nov 7, 2025 | 16.14 | 16.30 | 16.13 | 16.30 | +0.94% | 321,913 |
| Nov 6, 2025 | 16.16 | 16.19 | 16.10 | 16.15 | +0.05% | 119,949 |
| Nov 5, 2025 | 16.05 | 16.15 | 16.04 | 16.14 | +1.06% | 160,996 |
| Nov 4, 2025 | 15.98 | 16.04 | 15.92 | 15.97 | -1.11% | 158,409 |
| Nov 3, 2025 | 16.10 | 16.21 | 16.09 | 16.15 | +0.19% | 269,182 |
| Oct 31, 2025 | 16.13 | 16.16 | 16.07 | 16.12 | -0.37% | 143,215 |
| Oct 30, 2025 | 16.20 | 16.26 | 16.18 | 16.18 | -0.43% | 90,385 |
Daily open, high, low, close and volume for First Trust STOXX European Select Dividend Income Fund (FDD). Showing 250 trading days. Unadjusted prices.