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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.58	19.6	19.6	19.65	19.52	10,330
September 25, 2025	19.44	19.46	19.46	19.5	19.39	23,007
September 24, 2025	19.84	19.77	19.59	19.84	19.77	20,702
September 23, 2025	19.93	19.89	19.71	19.96	19.86	23,100
September 22, 2025	19.9	19.92	19.74	19.95	19.83	14,600
September 19, 2025	19.87	19.87	19.69	19.92	19.84	11,324
September 18, 2025	19.96	19.96	19.78	19.98	19.91	15,730
September 17, 2025	20.07	20	19.82	20.11	19.96	13,621
September 16, 2025	20.04	20.06	19.88	20.11	20.03	18,800
September 15, 2025	20.08	20.1	19.91	20.13	20.05	148,315
September 12, 2025	19.99	20.01	20.01	20.05	19.99	3,809
September 11, 2025	19.92	20.03	20.03	20.07	19.92	11,000
September 10, 2025	19.94	19.85	19.85	19.97	19.85	30,200
September 09, 2025	19.96	19.93	19.93	19.96	19.89	16,746
September 08, 2025	19.91	19.95	19.95	19.97	19.87	11,327
September 05, 2025	19.93	19.84	19.84	19.93	19.81	16,527
September 04, 2025	19.69	19.72	19.72	19.75	19.64	26,400
September 03, 2025	19.67	19.69	19.69	19.72	19.63	12,500
September 02, 2025	19.57	19.64	19.64	19.72	19.57	7,735
August 29, 2025	19.77	19.8	19.8	19.85	19.73	18,403
August 28, 2025	19.76	19.82	19.82	19.87	19.75	3,300
August 27, 2025	19.8	19.84	19.84	19.85	19.7	9,000
August 26, 2025	19.94	19.89	19.89	19.94	19.84	22,500
August 25, 2025	20.15	19.97	19.97	20.15	19.94	39,500
August 22, 2025	19.99	20.16	20.16	20.19	19.99	8,309
August 21, 2025	19.93	19.94	19.94	20.01	19.92	34,000
August 20, 2025	19.95	19.95	19.95	19.97	19.89	14,917
August 19, 2025	19.86	19.88	19.88	19.95	19.85	14,804
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

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