First Trust S&P International Dividend Aristocrats Fund - FID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.91	19.87	19.84	19.93	19.82	13,094
August 15, 2025	19.96	19.92	19.92	20.03	19.87	14,300
August 14, 2025	19.75	19.9	19.9	19.93	19.75	46,400
August 13, 2025	19.88	19.93	19.93	19.96	19.87	29,507
August 12, 2025	19.73	19.8	19.8	19.82	19.64	6,844
August 11, 2025	19.76	19.69	19.69	19.76	19.63	15,401
August 08, 2025	19.72	19.72	19.72	19.77	19.68	6,698
August 07, 2025	19.61	19.65	19.65	19.65	19.58	8,020
August 06, 2025	19.57	19.63	19.63	19.67	19.56	28,448
August 05, 2025	19.48	19.55	19.55	19.63	19.48	23,239
August 04, 2025	19.39	19.46	19.46	19.51	19.39	14,900
August 01, 2025	19.24	19.27	19.27	19.29	19.18	21,125
July 31, 2025	19.29	19.29	19.29	19.53	17.91	20,432
July 30, 2025	19.53	19.43	19.43	19.56	19.38	41,300
July 29, 2025	19.59	19.59	19.59	19.6	19.53	17,031
July 28, 2025	19.56	19.5	19.5	19.57	19.48	13,537
July 25, 2025	19.63	19.68	19.68	19.72	19.6	7,734
July 24, 2025	19.71	19.7	19.7	19.78	19.67	28,407
July 23, 2025	19.66	19.75	19.75	19.8	19.64	17,195
July 22, 2025	19.45	19.55	19.55	19.59	19.41	13,200
July 21, 2025	19.35	19.4	19.4	19.49	19.33	32,117
July 18, 2025	19.36	19.31	19.31	19.39	19.28	15,600
July 17, 2025	19.28	19.33	19.33	19.36	19.28	20,096
July 16, 2025	19.25	19.31	19.31	19.33	19.18	10,600
July 15, 2025	19.29	19.18	19.18	19.29	19.18	26,300
July 14, 2025	19.32	19.32	19.32	19.33	19.25	6,621
July 11, 2025	19.18	19.21	19.21	19.23	19.17	29,400
July 10, 2025	19.3	19.32	19.32	19.33	19.21	9,000
July 09, 2025	19.23	19.31	19.31	19.34	19.22	16,218
July 08, 2025	19.17	19.21	19.21	19.25	19.11	28,000
July 07, 2025	19.23	19.17	19.17	19.31	19.17	28,900
July 03, 2025	19.37	19.37	19.37	19.42	19.33	11,800
July 02, 2025	19.29	19.31	19.31	19.38	19.21	41,503
July 01, 2025	19.27	19.31	19.31	19.32	19.21	18,205
June 30, 2025	19.04	19.22	19.22	19.22	19	52,100
June 27, 2025	19.09	19	19	19.17	18.98	97,400
June 26, 2025	19.09	19.12	19.12	19.15	19.09	11,610
June 25, 2025	19.3	19.29	18.92	19.37	19.27	34,600
June 24, 2025	19.31	19.39	19.02	19.41	19.31	17,316
June 23, 2025	19.1	19.19	18.82	19.21	19.06	5,900
June 20, 2025	19.05	19.02	18.66	19.08	19	17,232
June 18, 2025	19.09	19.1	18.74	19.18	19.08	14,216
June 17, 2025	19.19	19.13	18.76	19.25	19.06	34,137
June 16, 2025	19.38	19.35	18.98	19.43	19.3	10,158
June 13, 2025	19.22	19.17	19.17	19.28	19.14	8,400
June 12, 2025	19.25	19.38	19.38	19.38	19.25	28,112
June 11, 2025	19.17	19.16	19.16	19.2	19.11	57,600
June 10, 2025	19.19	19.1	19.1	19.2	19.1	10,400
June 09, 2025	19.02	19.12	19.12	19.14	19.01	17,000
June 06, 2025	19.07	19.07	19.07	19.1	19.02	7,728
June 05, 2025	19.08	19.03	19.03	19.08	19	14,500
June 04, 2025	19	19.04	19.04	19.06	18.96	19,532
June 03, 2025	18.92	18.9	18.9	18.94	18.84	12,075
June 02, 2025	18.85	18.94	18.94	18.95	18.82	19,900
May 30, 2025	18.76	18.81	18.81	18.81	18.72	30,100
May 29, 2025	18.67	18.71	18.71	18.73	18.66	17,926
May 28, 2025	18.5	18.56	18.56	18.59	18.5	40,609
May 27, 2025	18.62	18.68	18.68	18.77	18.62	36,700
May 23, 2025	18.5	18.65	18.65	18.74	18.47	18,474
May 22, 2025	18.49	18.48	18.48	18.58	18.44	16,300

First Trust S&P International Dividend Aristocrats Fund (FID) NASDAQ