First Trust Exchange-Traded Fund IV First Trust Strategic Income ETF Historical Stock Prices

FDIV 
$50.3699
*  
0.1899
0.38%
Get FDIV Alerts
*Delayed - data as of Jan. 17, 2017 14:44 ET  -  Find a broker to begin trading FDIV now
Exchange:NASDAQ

Community Rating:
View:    FDIV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 50.56 50.56 50.26 50.3699 7,903
01/13/2017 50.66 50.82 50.18 50.18 17,579
01/12/2017 50.24 50.36 50.0026 50.36 16,918
01/11/2017 50.34 50.34 50.0222 50.32 18,603
01/10/2017 50.3699 50.5099 50.2301 50.2549 19,703
01/09/2017 50.24 51.24 50.1344 50.249 42,952
01/06/2017 50.15 50.672 50.15 50.43 10,938
01/05/2017 50.24 50.37 50.15 50.36 45,431
01/04/2017 50.49 50.54 50.21 50.31 62,524
01/03/2017 50 50.48 49.89 50.15 142,973
12/30/2016 50.01 50.21 50 50.0291 56,202
12/29/2016 49.92 50.239 49.92 50.1476 97,086
12/28/2016 51.93 51.93 49.6913 49.84 49,675
12/27/2016 50.16 50.3399 49.9668 50.25 32,281
12/23/2016 49.8 52.244 49.8 49.95 31,595
12/22/2016 49.95 50.22 49.8584 49.94 35,676
12/21/2016 50.15 50.3099 49.89 50.05 104,764
12/20/2016 50.27 50.27 50.1015 50.25 47,009
12/19/2016 49.88 50.09 49.8461 50.045 35,625
12/16/2016 50.1 50.23 50.01 50.03 33,672
12/15/2016 50 50.2 49.8238 50.1 35,298
12/14/2016 50.35 50.3755 50 50.1 23,012
12/13/2016 50.55 50.55 50.182 50.31 28,566
12/12/2016 50.075 50.6 49.8586 50.13 59,364
12/09/2016 50.15 50.15 49.66 50.02 45,629
12/08/2016 50.09 50.44 49.68 50.08 69,990
12/07/2016 49.7999 49.9 49.6167 49.9 21,350
12/06/2016 49.55 49.7 49.3601 49.5 17,947
12/05/2016 49.4201 49.7371 49.386 49.59 61,821
12/02/2016 49.4732 49.4978 49.25 49.3299 54,526
12/01/2016 49.58 50.04 49.4629 49.4629 77,403
11/30/2016 49.39 49.74 49.3682 49.65 11,676
11/29/2016 49.65 50.475 49.3948 49.6 55,472
11/28/2016 49.795 49.835 49.5499 49.66 15,978
11/25/2016 49.55 49.7999 49.55 49.785 9,287
11/23/2016 50.22 50.22 49.6058 49.85 135,263
11/22/2016 50 50.08 49.18 50.08 27,124
11/21/2016 49.86 49.9 49.5 49.59 20,104
11/18/2016 49.75 49.75 49.2966 49.44 30,640
11/17/2016 49.55 49.97 49.4335 49.7799 52,697
11/16/2016 49.68 49.8 49.4458 49.71 185,436
11/15/2016 49.8337 49.861 49.425 49.4701 15,015
11/14/2016 49.5 49.67 49.3795 49.67 6,824
11/11/2016 49.404 49.7899 49.4 49.78 3,122
11/10/2016 50.68 51.895 49.8 50.0972 17,950
11/09/2016 49.98 50.2799 49.4 50.23 7,508
11/08/2016 49.7 49.9999 49.7 49.8499 1,598
11/07/2016 49.64 49.96 49.49 49.51 12,425
11/04/2016 49.83 49.8499 49.525 49.525 2,989
11/03/2016 50.1 50.1 49.62 49.6509 48,626
11/02/2016 50.049 50.07 49.71 50.07 9,504
11/01/2016 49.96 50.4706 49.9135 50.14 9,617
10/31/2016 50.15 50.35 50.12 50.33 13,032
10/28/2016 49.9635 50.21 49.9635 50.2 7,575
10/27/2016 50.35 50.35 49.85 50.21 20,950
10/26/2016 51.972 52 50.4877 50.59 18,405
10/25/2016 50.4 50.728 50.4 50.72 10,907
10/24/2016 50.35 50.5 50.3082 50.43 10,155
10/21/2016 50.48 50.49 50.39 50.4273 12,183
10/20/2016 50.38 50.4499 50.2547 50.36 4,963
10/19/2016 50.35 50.38 50.3 50.38 3,203
10/18/2016 50.25 50.65 50.115 50.65 17,580
10/17/2016 50.2475 50.4 50.191 50.4 10,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?