First Trust Morningstar ETF Historical Stock Prices

(ETF)
FDL 
$25.6485
*  
0.2185
0.86%
Get FDL Alerts
*Delayed - data as of May 24, 2016 10:43 ET  -  Find a broker to begin trading FDL now


Community Rating:
View:    FDL 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 20-FEB-2016 TO 20-MAY-2016

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.
10:43 25.62 25.6499 25.4787 25.6485 49,110
05/20/2016 25.59 25.59 25.45 25.51 305,298
05/19/2016 25.3 25.49 25.2382 25.48 412,308
05/18/2016 25.61 25.73 25.355 25.455 326,432
05/17/2016 25.91 25.927 25.58 25.68 313,953
05/16/2016 25.78 25.9759 25.745 25.95 222,852
05/13/2016 26 26.008 25.7505 25.79 240,932
05/12/2016 26.01 26.085 25.93 26.04 282,555
05/11/2016 26.08 26.08 25.92 25.93 516,707
05/10/2016 25.82 26.04 25.82 26.04 217,135
05/09/2016 25.81 25.82 25.72 25.78 205,529
05/06/2016 25.63 25.78 25.56 25.78 226,914
05/05/2016 25.81 25.88 25.6305 25.69 260,282
05/04/2016 25.68 25.8199 25.6449 25.76 327,729
05/03/2016 25.8 25.832 25.6765 25.77 445,808
05/02/2016 25.78 25.8892 25.6745 25.85 880,308
04/29/2016 25.65 25.75 25.539 25.7 450,567
04/28/2016 25.63 25.7699 25.5258 25.65 597,925
04/27/2016 25.5 25.77 25.5 25.71 370,489
04/26/2016 25.55 25.576 25.42 25.48 342,444
04/25/2016 25.41 25.47 25.3065 25.46 385,085
04/22/2016 25.35 25.46 25.3335 25.45 391,651
04/21/2016 25.62 25.65 25.28 25.32 856,253
04/20/2016 25.89 25.89 25.66 25.67 586,080
04/19/2016 25.82 25.9 25.78 25.9 851,867
04/18/2016 25.58 25.82 25.55 25.8 305,354
04/15/2016 25.63 25.68 25.5941 25.68 493,005
04/14/2016 25.65 25.6999 25.6101 25.64 341,081
04/13/2016 25.75 25.77 25.55 25.64 330,910
04/12/2016 25.49 25.7099 25.47 25.67 493,758
04/11/2016 25.6 25.678 25.45 25.46 484,962
04/08/2016 25.62 25.66 25.5 25.56 436,121
04/07/2016 25.53 25.5867 25.41 25.49 550,913
04/06/2016 25.55 25.7 25.5 25.7 474,308
04/05/2016 25.63 25.6699 25.5 25.525 1,061,050
04/04/2016 25.75 25.75 25.65 25.71 509,844
04/01/2016 25.48 25.75 25.4291 25.74 1,106,478
03/31/2016 25.72 25.76 25.63 25.65 714,290
03/30/2016 25.78 25.79 25.6864 25.71 536,826
03/29/2016 25.43 25.68 25.385 25.6701 510,149
03/28/2016 25.42 25.5 25.35 25.45 1,597,577
03/24/2016 25.27 25.41 25.19 25.41 1,511,612
03/23/2016 25.34 25.43 25.29 25.35 1,486,973
03/22/2016 25.57 25.6399 25.495 25.54 998,894
03/21/2016 25.52 25.66 25.47 25.61 563,555
03/18/2016 25.72 25.72 25.56 25.56 1,137,075
03/17/2016 25.36 25.7099 25.34 25.66 833,728
03/16/2016 25.23 25.39 25.0921 25.36 1,054,184
03/15/2016 25.09 25.25 25.06 25.25 617,149
03/14/2016 25.22 25.29 25.14 25.23 599,536
03/11/2016 25.31 25.345 25.21 25.28 646,918
03/10/2016 25.16 25.2099 24.9356 25.12 649,572
03/09/2016 25.13 25.1799 25.05 25.1 570,683
03/08/2016 25.09 25.14 24.9799 25.01 433,549
03/07/2016 24.96 25.15 24.902 25.13 696,912
03/04/2016 24.84 25.06 24.79 25.01 467,901
03/03/2016 24.74 24.86 24.615 24.84 1,836,381
03/02/2016 24.53 24.74 24.392 24.74 1,450,275
03/01/2016 24.45 24.58 24.4 24.54 864,880
02/29/2016 24.44 24.59 24.31 24.31 690,551
02/26/2016 24.75 24.75 24.41 24.43 2,643,281
02/25/2016 24.46 24.67 24.4201 24.67 700,129
02/24/2016 24.25 24.4461 24.126 24.43 595,955
02/23/2016 24.44 24.46 24.335 24.38 2,157,708
02/22/2016 24.46 24.51 24.3801 24.49 825,596
*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?