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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.26	22.42	22.42	22.43	22.26	19,400
February 19, 2026	22.15	22.2	22.2	22.24	22.15	51,212
February 18, 2026	22.36	22.3	22.3	22.4	22.26	41,400
February 17, 2026	22.27	22.36	22.36	22.39	22.18	62,823
February 13, 2026	22.22	22.3	22.3	22.37	22.16	16,500
February 12, 2026	22.36	22.28	22.28	22.41	22.23	19,718
February 11, 2026	22.2	22.27	22.27	22.32	22.12	12,317
February 10, 2026	22.07	22.15	22.15	22.18	22.05	35,300
February 09, 2026	21.98	22.09	22.09	22.1	21.98	9,500
February 06, 2026	21.88	21.93	21.93	21.95	21.87	7,517
February 05, 2026	21.77	21.71	21.71	21.77	21.67	17,808
February 04, 2026	21.86	21.8	21.8	21.86	21.72	11,244
February 03, 2026	21.58	21.61	21.61	21.65	21.51	33,000
February 02, 2026	21.45	21.48	21.48	21.52	21.42	12,820
January 30, 2026	21.53	21.51	21.51	21.63	21.45	37,501
January 29, 2026	21.68	21.68	21.68	21.7	21.57	20,300
January 28, 2026	21.57	21.54	21.54	21.59	21.44	26,306
January 27, 2026	21.49	21.65	21.65	21.65	21.49	11,200
January 26, 2026	21.26	21.24	21.24	21.3	21.21	31,500
January 23, 2026	21.03	21.17	21.17	21.19	20.97	36,514
January 22, 2026	21.08	21.12	21.12	21.15	21.06	27,827
January 21, 2026	20.88	20.97	20.97	21.06	20.82	48,200
January 20, 2026	20.91	20.79	20.79	20.92	20.77	21,311
January 16, 2026	20.97	20.97	20.97	21.01	20.92	30,220
January 15, 2026	20.87	20.9	20.9	20.93	20.85	20,821
January 14, 2026	20.67	20.76	20.76	20.77	20.67	18,519
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

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