Quantcast

First Trust Strategic Income ETF Historical Stock Prices

FDIV 
$47.63
*  
0.19
0.4%
Get FDIV Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading FDIV now
Exchange:NASDAQ

Community Rating:
View:    FDIV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 47.47 47.63 47.44 47.63 4,790
12/07/2018 47.94 48.1059 47.82 47.82 2,811
12/06/2018 47.85 48.07 47.643 48.07 12,912
12/04/2018 48.51 48.51 48.1965 48.2129 51,552
12/03/2018 48.67 48.67 48.41 48.67 5,534
11/30/2018 48.25 48.44 48.25 48.35 7,572
11/29/2018 48.31 48.4073 48.26 48.36 30,367
11/28/2018 48.18 48.27 47.95 48.2615 12,886
11/27/2018 47.96 48.11 47.96 48.0627 2,001
11/26/2018 48.092 48.12 48.08 48.1 15,843
11/23/2018 48.05 48.07 47.82 48.07 1,662
11/21/2018 48.0899 48.16 48.081 48.0815 2,903
11/20/2018 48.55 48.55 47.55 48.15 81,929
11/19/2018 48.5589 48.5589 48.4775 48.5207 1,666
11/16/2018 48.492 48.53 48.42 48.42 2,354
11/15/2018 48.2022 48.45 48.2022 48.32 44,260
11/14/2018 48.4682 48.4682 48.253 48.4389 3,722
11/13/2018 48.55 48.55 48.3799 48.3799 2,161
11/12/2018 48.608 48.608 48.4401 48.4401 737
11/09/2018 48.42 48.56 48.42 48.56 9,107
11/08/2018 48.4 48.616 46.65 46.65 3,909
11/07/2018 48.3286 48.5402 48.3204 48.5402 19,504
11/06/2018 48.01 48.34 46.1 46.1 3,936
11/05/2018 47.983 48.17 47.983 48.16 5,214
11/02/2018 48.11 48.11 47.72 47.84 14,532
11/01/2018 47.91 47.96 47.75 47.8701 14,595
10/31/2018 47.848 47.869 47.82 47.84 3,592
10/30/2018 47.64 49.64 47.6355 49.64 7,308
10/29/2018 47.65 47.86 47.51 47.52 4,827
10/26/2018 47.614 47.6421 47.4476 47.615 4,499
10/25/2018 47.69 47.915 47 47 14,006
10/24/2018 48.16 48.16 47.79 47.8105 2,947
10/23/2018 47.9219 48.2299 47.903 48.2187 18,126
10/22/2018 48.4569 48.4569 48.38 48.43 1,130
10/19/2018 48.66 48.69 48.5063 48.51 14,403
10/18/2018 48.6992 48.6992 48.5 48.5 1,402
10/17/2018 48.51 48.6777 48.51 48.5929 6,462
10/16/2018 48.47 48.72 48.29 48.72 4,317
10/15/2018 48.25 48.407 48.25 48.3455 5,098
10/12/2018 48.3996 48.3996 48.02 48.1238 4,280
10/11/2018 48.541 48.58 48.23 48.2762 3,729
10/10/2018 49.021 49.1088 48.72 48.7418 6,122
10/09/2018 49.1391 49.14 49.076 49.0837 3,141
10/08/2018 48.9928 49.12 48.9928 49.115 12,276
10/05/2018 48.9932 49.0764 48.91 49.016 43,492
10/04/2018 49.04 49.04 48.8701 48.882 4,226
10/03/2018 49.26 49.26 49.11 49.11 10,843
10/02/2018 49.26 49.26 49.05 49.19 4,389
10/01/2018 49.1724 49.26 49.11 49.1677 59,703
09/28/2018 49.0901 49.18 49.0901 49.18 663
09/27/2018 48.85 49.078 48.85 49.0137 6,984
09/26/2018 48.981 49.0799 48.98 49.068 4,269
09/25/2018 49.13 49.13 49.02 49.02 1,555
09/24/2018 49.3367 49.36 49.17 49.17 4,042
09/21/2018 49.4579 49.4579 49.4487 49.4544 2,181
09/20/2018 49.21 49.4244 49.21 49.35 22,305
09/19/2018 49.324 49.37 49.2 49.21 5,767
09/18/2018 49.41 49.41 49.26 49.3408 8,010
09/17/2018 49.51 49.51 49.26 49.3613 5,272
09/14/2018 49.3029 49.43 49.2726 49.4076 4,606
09/13/2018 49.6535 49.73 49.5801 49.71 9,617
09/12/2018 49.599 49.6705 49.599 49.6705 2,121
09/11/2018 49.38 49.6 49.38 49.5863 6,799
09/10/2018 49.52 49.588 49.4821 49.5645 6,320
09/07/2018 49.61 49.61 49.3795 49.46 4,124
*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?

Smart Portfolio