Quantcast

First Trust Strategic Income ETF Historical Stock Prices

FDIV 
$49.68
*  
0.1226
0.25%
Get FDIV Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading FDIV now
Exchange:NASDAQ

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 13-MAY-2018 TO 13-AUG-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 49.73 49.7521 49.66 49.68 38,170
08/13/2018 49.87 49.87 49.54 49.5574 83,650
08/10/2018 49.8038 49.8326 49.7208 49.7816 2,889
08/09/2018 49.9273 49.9399 49.9144 49.9161 4,026
08/08/2018 49.67 49.91 49.67 49.839 6,487
08/07/2018 49.82 49.9 49.7872 49.8 2,648
08/06/2018 49.88 49.88 49.83 49.8486 973
08/03/2018 49.7 49.74 49.7 49.7362 19,265
08/02/2018 49.55 49.62 49.5462 49.5908 2,290
08/01/2018 49.56 49.5958 49.52 49.535 3,932
07/31/2018 49.6005 49.77 49.6005 49.7106 4,912
07/30/2018 49.72 49.72 49.49 49.7173 2,387
07/27/2018 49.83 49.839 49.61 49.6495 4,826
07/26/2018 49.7 49.8 49.7 49.714 1,011
07/25/2018 49.6299 49.6299 49.54 49.6072 4,842
07/24/2018 49.55 49.59 49.5 49.59 5,661
07/23/2018 49.41 49.5799 49.41 49.57 6,056
07/20/2018 49.57 49.619 49.52 49.52 11,605
07/19/2018 49.833 49.853 49.78 49.82 3,182
07/18/2018 49.57 49.6235 49.53 49.54 2,560
07/17/2018 49.47 49.5172 49.47 49.5006 1,161
07/16/2018 49.44 49.52 49.44 49.47 1,997
07/13/2018 49.5992 49.6095 49.54 49.55 2,880
07/12/2018 49.42 49.554 49.42 49.554 3,975
07/11/2018 49.5038 49.5535 49.41 49.4523 4,849
07/10/2018 49.452 49.5272 49.451 49.5272 7,844
07/09/2018 49.39 49.61 49.39 49.46 3,852
07/06/2018 49.381 49.5 49.381 49.4634 1,526
07/05/2018 49.2698 49.2698 49.16 49.17 2,002
07/03/2018 49.13 49.13 49.03 49.0344 2,145
07/02/2018 48.9392 48.9392 48.77 48.868 4,140
06/29/2018 48.89 49.16 48.89 49.16 10,063
06/28/2018 48.8212 48.9889 48.8212 48.9138 2,416
06/27/2018 49.15 49.15 49.0026 49.0026 1,643
06/26/2018 49.113 49.209 49.113 49.1852 3,432
06/25/2018 49.2 49.205 49.02 49.0674 5,830
06/22/2018 49.32 49.32 49.19 49.1956 7,275
06/21/2018 49.38 49.38 49.13 49.208 7,302
06/20/2018 49.36 49.51 49.3293 49.39 3,042
06/19/2018 49.2026 49.34 49.1875 49.3133 4,132
06/18/2018 49.12 49.269 49.12 49.22 17,521
06/15/2018 49.02 49.1499 49.02 49.1385 9,895
06/14/2018 49.14 49.244 49.12 49.1892 6,875
06/13/2018 49.28 49.28 49.09 49.17 4,986
06/12/2018 49.34 49.3474 49.21 49.23 7,942
06/11/2018 49.218 49.23 49.15 49.15 19,960
06/08/2018 49.155 49.22 49.1 49.22 8,704
06/07/2018 49.15 49.22 49.15 49.22 2,854
06/06/2018 49.03 49.1292 49.03 49.1292 827
06/05/2018 49.076 49.25 49.011 49.25 11,305
06/04/2018 49.109 49.1094 49.04 49.04 1,151
06/01/2018 48.95 49.021 48.9412 49.021 1,540
05/31/2018 48.94 49.06 48.89 48.9366 3,902
05/30/2018 48.51 49.12 48.51 49.0921 12,663
05/29/2018 48.73 48.86 48.6764 48.6764 3,803
05/25/2018 48.7508 48.87 48.7508 48.87 13,782
05/24/2018 48.7822 48.7908 48.7 48.76 4,347
05/23/2018 48.634 48.819 48.6 48.75 24,951
05/22/2018 48.65 48.79 48.65 48.671 29,654
05/21/2018 48.79 48.8826 48.78 48.8826 3,300
05/18/2018 48.9 48.9066 48.74 48.74 11,034
05/17/2018 48.82 49 48.81 48.86 38,006
05/16/2018 48.81 48.9648 48.79 48.87 15,754
05/15/2018 49.43 49.43 48.79 48.825 44,675
05/14/2018 49.01 49.138 48.99 49.0524 9,092
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FDIV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio