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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.73	20.65	20.65	20.73	20.62	10,900
January 12, 2026	20.73	20.78	20.78	20.84	20.72	33,000
January 09, 2026	20.7	20.74	20.74	20.77	20.7	10,640
January 08, 2026	20.67	20.74	20.74	20.77	20.67	21,520
January 07, 2026	20.82	20.66	20.66	20.82	20.64	135,649
January 06, 2026	20.82	20.73	20.73	20.87	20.71	16,800
January 05, 2026	20.7	20.77	20.77	20.79	20.59	14,901
January 02, 2026	20.67	20.66	20.66	20.71	20.62	14,144
December 31, 2025	20.62	20.55	20.55	20.62	20.51	20,338
December 30, 2025	20.64	20.64	20.64	20.68	20.6	25,000
December 29, 2025	20.56	20.62	20.62	20.67	20.56	5,442
December 26, 2025	20.58	20.68	20.68	20.73	20.58	34,940
December 24, 2025	20.56	20.64	20.64	20.68	20.56	1,819
December 23, 2025	20.49	20.57	20.57	20.6	20.49	20,900
December 22, 2025	20.37	20.4	20.4	20.43	20.33	14,316
December 19, 2025	20.35	20.37	20.37	20.44	20.32	15,734
December 18, 2025	20.36	20.28	20.28	20.37	20.26	15,537
December 17, 2025	20.22	20.2	20.2	20.29	20.2	22,424
December 16, 2025	20.27	20.24	20.24	20.37	20.22	15,370
December 15, 2025	20.27	20.28	20.28	20.35	20.27	9,246
December 12, 2025	20.19	20.15	20.15	20.2	20.08	17,246
December 11, 2025	20.4	20.5	20.19	20.53	20.4	25,838
December 10, 2025	20.28	20.38	20.07	20.42	20.24	9,615
December 09, 2025	20.35	20.3	20.3	20.35	20.27	7,800
December 08, 2025	20.37	20.31	20.31	20.37	20.29	9,624
December 05, 2025	20.47	20.45	20.45	20.49	20.41	9,500
December 04, 2025	20.39	20.43	20.43	20.49	20.39	4,910
December 03, 2025	20.44	20.41	20.41	20.44	20.37	9,621
December 02, 2025	20.44	20.44	20.44	20.44	20.37	4,200
December 01, 2025	20.52	20.42	20.42	20.52	20.39	11,200
November 28, 2025	20.47	20.49	20.49	20.52	20.46	2,800
November 26, 2025	20.38	20.41	20.41	20.46	20.34	9,500
November 25, 2025	20.22	20.26	20.26	20.3	20.17	12,829
November 24, 2025	20.12	20.13	20.13	20.16	20.06	8,600
November 21, 2025	19.99	20.09	20.09	20.14	19.96	34,525
November 20, 2025	20.12	19.88	19.88	20.13	19.83	18,300
November 19, 2025	20.13	20.04	20.04	20.13	19.95	29,211
November 18, 2025	20.07	20.12	20.12	20.17	20.06	18,300
November 17, 2025	20.36	20.26	20.26	20.38	20.18	13,500
November 14, 2025	20.36	20.38	20.38	20.41	20.28	18,120
November 13, 2025	20.39	20.34	20.34	20.45	20.32	13,300
November 12, 2025	20.29	20.38	20.38	20.42	20.29	13,100
November 11, 2025	20.28	20.3	20.3	20.3	20.25	12,100
November 10, 2025	20.15	20.19	20.19	20.2	20.11	6,700
November 07, 2025	19.93	20.02	20.02	20.05	19.88	23,008
November 06, 2025	19.89	19.91	19.91	19.91	19.83	9,600
November 05, 2025	19.83	19.83	19.83	19.86	19.78	16,600
November 04, 2025	19.66	19.7	19.7	19.79	19.56	14,140
November 03, 2025	19.68	19.75	19.75	19.79	19.68	7,901
October 31, 2025	19.62	19.72	19.72	19.73	19.62	28,322
October 30, 2025	19.68	19.79	19.79	19.87	19.68	18,115
October 29, 2025	20.04	19.86	19.86	20.04	19.79	11,522
October 28, 2025	20.04	20.02	20.02	20.19	19.16	9,700
October 27, 2025	20.02	20.01	20.01	20.09	19.97	16,700
October 24, 2025	20.01	20.01	20.01	20.03	19.91	21,257
October 23, 2025	19.99	19.98	19.98	20	19.95	2,100
October 22, 2025	19.84	19.91	19.91	19.97	19.84	25,800
October 21, 2025	19.83	19.84	19.84	19.89	19.79	14,002
October 20, 2025	19.9	19.95	19.95	19.98	19.88	7,336
October 17, 2025	19.86	19.9	19.9	19.93	19.77	15,300

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