First Trust Morningstar ETF (NY:FDL)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	44.55	44.57	44.32	44.34	720,453	-0.22(-0.49%)
Dec 30, 2025	44.54	44.62	44.46	44.56	753,918	+0.08(+0.18%)
Dec 29, 2025	44.51	44.58	44.42	44.48	588,007	+0.05(+0.11%)
Dec 26, 2025	44.38	44.51	44.25	44.43	495,361	+0.01(+0.02%)
Dec 24, 2025	44.26	44.48	44.21	44.42	275,103	+0.22(+0.50%)
Dec 23, 2025	44.32	44.36	44.18	44.20	687,391	-0.12(-0.27%)
Dec 22, 2025	44.12	44.37	44.11	44.32	556,139	+0.27(+0.61%)
Dec 19, 2025	44.16	44.25	43.99	44.05	668,974	-0.10(-0.23%)
Dec 18, 2025	44.25	44.41	44.05	44.15	418,420	-0.19(-0.43%)
Dec 17, 2025	44.11	44.40	44.08	44.34	639,255	+0.33(+0.75%)
Dec 16, 2025	44.48	44.48	43.84	44.01	726,565	-0.51(-1.15%)
Dec 15, 2025	44.52	44.56	44.32	44.52	748,559	+0.14(+0.32%)
Dec 12, 2025	44.47	44.54	44.26	44.38	498,838	+0.03(+0.07%)
Dec 11, 2025	44.16	44.47	44.16	44.35	604,756	+0.24(+0.54%)
Dec 10, 2025	43.70	44.18	43.59	44.11	587,002	+0.63(+1.45%)
Dec 09, 2025	43.66	43.93	43.47	43.48	568,765	-0.06(-0.14%)
Dec 08, 2025	43.75	43.75	43.50	43.54	406,281	-0.24(-0.54%)
Dec 05, 2025	43.83	44.07	43.76	43.78	791,521	-0.06(-0.14%)
Dec 04, 2025	43.77	43.92	43.67	43.84	552,022	+0.05(+0.11%)
Dec 03, 2025	43.47	43.89	43.47	43.79	477,233	+0.51(+1.19%)
Dec 02, 2025	43.63	43.63	43.12	43.27	690,047	-0.33(-0.75%)
Dec 01, 2025	43.66	43.95	43.57	43.60	1,800,546	-0.12(-0.27%)
Nov 28, 2025	43.48	43.78	43.48	43.72	233,239	+0.24(+0.55%)
Nov 26, 2025	43.22	43.66	43.21	43.48	1,016,713	+0.23(+0.53%)
Nov 25, 2025	42.92	43.31	42.92	43.25	723,950	+0.40(+0.92%)
Nov 24, 2025	43.03	43.06	42.71	42.86	2,827,361	-0.09(-0.21%)
Nov 21, 2025	42.38	43.23	42.36	42.95	915,691	+0.68(+1.61%)
Nov 20, 2025	42.69	42.89	42.23	42.27	2,570,187	-0.30(-0.70%)
Nov 19, 2025	42.75	42.80	42.41	42.56	1,959,971	-0.47(-1.10%)
Nov 18, 2025	42.70	43.20	42.60	43.04	928,777	+0.36(+0.83%)
Nov 17, 2025	43.08	43.23	42.62	42.68	3,315,762	-0.41(-0.96%)
Nov 14, 2025	43.19	43.26	42.74	43.10	970,674	-0.07(-0.16%)
Nov 13, 2025	43.13	43.51	43.09	43.16	589,327	+0.02(+0.05%)
Nov 12, 2025	43.14	43.28	43.11	43.14	436,732	+0.01(+0.02%)
Nov 11, 2025	42.62	43.21	42.62	43.14	665,423	+0.68(+1.61%)
Nov 10, 2025	42.47	42.55	42.09	42.45	765,355	+0.02(+0.05%)
Nov 07, 2025	42.04	42.43	41.96	42.43	802,260	+0.47(+1.13%)
Nov 06, 2025	41.91	42.16	41.88	41.96	816,631	+0.03(+0.07%)
Nov 05, 2025	41.78	42.06	41.73	41.93	1,144,571	+0.17(+0.40%)
Nov 04, 2025	41.72	41.89	41.63	41.76	1,036,567	-0.10(-0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.