Quantcast

First Trust Strategic Income ETF Historical Stock Prices

FDIV 
$48.14
*  
0.30
0.62%
Get FDIV Alerts
*Delayed - data as of Jan. 22, 2019 14:29 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
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 21-OCT-2018 TO 21-JAN-2019

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.
14:29 48.47 48.47 48.14 48.14 6,757
01/18/2019 48.03 48.4899 48.03 48.44 5,019
01/17/2019 48.0524 48.25 48.0524 48.2093 11,768
01/16/2019 47.79 48.13 47.79 48.01 3,863
01/15/2019 47.63 47.88 47.63 47.88 5,985
01/14/2019 47.63 47.81 47.63 47.75 43,652
01/11/2019 47.804 47.88 47.78 47.7899 8,252
01/10/2019 47.8076 47.8844 47.8076 47.847 1,799
01/09/2019 47.8972 47.92 47.84 47.8699 8,039
01/08/2019 47.65 47.7741 47.48 47.7 18,780
01/07/2019 47.3 47.4799 47.3 47.406 5,168
01/04/2019 46.75 47.1788 46.74 47.1499 7,717
01/03/2019 46.29 46.47 46.29 46.47 4,122
01/02/2019 45.98 46.41 45.97 46.27 9,773
12/31/2018 46.08 46.3021 46.02 46.26 106,048
12/28/2018 46.22 46.28 45.91 46.02 71,523
12/27/2018 45.24 46.07 45.24 46.07 41,902
12/26/2018 45.4015 46.11 45.3814 45.97 36,651
12/24/2018 45.92 45.92 45.32 45.32 3,275
12/21/2018 46.58 46.58 46.02 46.04 11,534
12/20/2018 46.4 46.5968 46.18 46.2921 13,217
12/19/2018 46.7 46.8583 46.4547 46.4547 15,873
12/18/2018 47.14 47.14 46.6 46.685 4,823
12/17/2018 47.48 47.52 46.25 46.25 30,370
12/14/2018 47.93 47.93 47.65 47.679 34,681
12/13/2018 47.8769 47.92 45.96 47.8577 19,154
12/12/2018 47.84 47.96 47.77 47.8407 7,649
12/11/2018 47.81 47.81 47.6687 47.6884 22,937
12/10/2018 47.48 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
*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