First Trust Morningstar ETF Historical Stock Prices

(ETF)
FDL 
$23.23
*  
0.3299
1.44%
Get FDL Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading FDL now


Community Rating:
 
 
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 07-APR-2015 TO 07-JUL-2015

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.
16:00  22.92  23.278  22.89  23.23 91,565
07/07/2015 22.94 23.278 22.89 23.23 93,137
07/06/2015 22.84 22.97 22.83 22.9001 173,842
07/02/2015 22.95 23.0499 22.93 22.99 159,142
07/01/2015 22.91 22.91 22.8261 22.89 209,771
06/30/2015 23 23 22.74 22.8 166,080
06/29/2015 22.98 23.11 22.82 22.82 219,482
06/26/2015 23.08 23.15 23.0699 23.15 130,862
06/25/2015 23.21 23.22 23.08 23.085 103,761
06/24/2015 23.25 23.28 23.16 23.17 96,687
06/23/2015 23.58 23.591 23.49 23.52 146,226
06/22/2015 23.58 23.62 23.52 23.53 178,652
06/19/2015 23.58 23.615 23.49 23.5 69,643
06/18/2015 23.49 23.69 23.49 23.63 110,155
06/17/2015 23.4 23.47 23.27 23.43 226,618
06/16/2015 23.22 23.38 23.19 23.37 297,827
06/15/2015 23.24 23.31 23.19 23.225 212,506
06/12/2015 23.47 23.47 23.3128 23.35 107,749
06/11/2015 23.52 23.5752 23.5 23.55 218,890
06/10/2015 23.41 23.54 23.41 23.49 183,985
06/09/2015 23.27 23.3557 23.232 23.27 120,333
06/08/2015 23.26 23.32 23.21 23.2499 120,815
06/05/2015 23.46 23.46 23.275 23.285 129,494
06/04/2015 23.63 23.6955 23.515 23.529 101,035
06/03/2015 23.84 23.84 23.66 23.69 112,007
06/02/2015 23.84 23.8501 23.7255 23.7999 165,017
06/01/2015 23.99 23.99 23.835 23.88 91,910
05/29/2015 23.98 24.0546 23.9001 23.96 157,524
05/28/2015 23.95 24.011 23.903 24 127,298
05/27/2015 23.85 24.01 23.8251 23.99 87,849
05/26/2015 23.92 23.94 23.76 23.8328 124,686
05/22/2015 24.05 24.07 24 24.02 91,803
05/21/2015 24.06 24.16 24.0436 24.14 97,242
05/20/2015 23.99 24.14 23.99 24.06 99,956
05/19/2015 24.03 24.03 23.9333 24.01 128,355
05/18/2015 24.05 24.1 24 24.09 106,496
05/15/2015 24.01 24.1 23.99 24.09 93,867
05/14/2015 23.88 24.023 23.88 24.0056 86,881
05/13/2015 23.83 23.9099 23.739 23.78 186,707
05/12/2015 23.7 23.845 23.63 23.79 246,093
05/11/2015 23.96 24.0099 23.82 23.83 180,665
05/08/2015 23.93 24.06 23.93 24.01 76,058
05/07/2015 23.72 23.865 23.6786 23.77 134,331
05/06/2015 23.97 23.97 23.6201 23.75 153,299
05/05/2015 24.13 24.15 23.8201 23.84 112,981
05/04/2015 24.11 24.19 24.1 24.11 100,848
05/01/2015 24.07 24.1 23.96 24.093 105,160
04/30/2015 24.13 24.13 23.93 24.03 88,677
04/29/2015 24.13 24.2099 24.05 24.16 115,491
04/28/2015 24.07 24.23 24.0027 24.23 164,864
04/27/2015 24.18 24.2099 23.9901 24.01 125,201
04/24/2015 24.17 24.216 24.12 24.14 121,808
04/23/2015 23.95 24.241 23.95 24.16 158,081
04/22/2015 23.96 23.97 23.818 23.96 149,918
04/21/2015 24.09 24.09 23.8501 23.9 389,334
04/20/2015 23.96 24.155 23.96 24.06 68,726
04/17/2015 23.92 23.9399 23.7701 23.85 170,478
04/16/2015 23.98 24.12 23.91 24.02 129,629
04/15/2015 23.85 24.01 23.85 23.9447 136,001
04/14/2015 23.62 23.78 23.6057 23.75 209,014
04/13/2015 23.71 23.7582 23.6 23.6 184,796
04/10/2015 23.62 23.786 23.62 23.72 157,935
04/09/2015 23.52 23.65 23.4328 23.605 464,678
04/08/2015 23.59 23.63 23.46 23.51 202,818
04/07/2015 23.69 23.7 23.57 23.575 308,511
*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?