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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.85	19.85	19.85	19.88	19.8	18,615
October 15, 2025	19.81	19.79	19.79	19.82	19.75	9,305
October 14, 2025	19.58	19.72	19.72	19.75	19.58	6,606
October 13, 2025	19.59	19.52	19.52	19.64	19.52	19,218
October 10, 2025	19.68	19.48	19.48	19.68	19.44	12,700
October 09, 2025	19.79	19.67	19.67	19.79	19.63	7,515
October 08, 2025	19.72	19.71	19.71	19.73	19.7	5,745
October 07, 2025	19.78	19.73	19.73	19.78	19.69	15,000
October 06, 2025	19.84	19.83	19.83	19.85	19.72	8,900
October 03, 2025	19.74	19.82	19.82	19.86	19.73	16,500
October 02, 2025	19.67	19.72	19.72	19.75	19.66	7,320
October 01, 2025	19.7	19.74	19.74	19.78	19.68	64,517
September 30, 2025	19.65	19.7	19.7	19.72	19.62	13,114
September 29, 2025	19.66	19.68	19.68	19.74	19.63	18,712
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

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