DJ Select Microcap First Trust (NY: FDM )

60.09 USD +1.38 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 59.44 60.09 59.42 60.09 7,568 +1.38(+2.36%)
May 13, 2021 57.92 59.18 57.74 58.71 14,766 +1.47(+2.56%)
May 12, 2021 58.65 59.11 57.21 57.24 88,455 -1.62(-2.75%)
May 11, 2021 58.24 58.94 58.08 58.86 18,523 -0.75(-1.25%)
May 10, 2021 60.58 60.72 59.60 59.60 10,179 -0.96(-1.58%)
May 07, 2021 60.15 60.56 60.15 60.56 6,879 +0.97(+1.62%)
May 06, 2021 60.03 60.03 59.01 59.59 13,997 -0.49(-0.81%)
May 05, 2021 60.32 60.43 59.94 60.08 92,599 +0.12(+0.20%)
May 04, 2021 60.14 60.14 59.37 59.96 8,352 -0.63(-1.04%)
May 03, 2021 60.15 60.67 59.92 60.59 7,079 +1.13(+1.90%)
Apr 30, 2021 59.66 59.89 59.46 59.46 3,900 -0.64(-1.06%)
Apr 29, 2021 60.66 60.68 59.83 60.10 6,970 -0.14(-0.23%)
Apr 28, 2021 60.04 60.29 59.83 60.24 10,836 +0.27(+0.46%)
Apr 27, 2021 60.13 60.18 59.74 59.97 10,829 +0.17(+0.28%)
Apr 26, 2021 59.65 60.16 59.65 59.80 8,690 +0.41(+0.69%)
Apr 23, 2021 58.70 59.61 58.70 59.39 5,000 +1.20(+2.06%)
Apr 22, 2021 58.67 59.25 58.19 58.19 9,136 -0.42(-0.72%)
Apr 21, 2021 57.02 58.61 56.69 58.61 8,252 +1.56(+2.73%)
Apr 20, 2021 58.52 58.52 56.52 57.05 19,812 -1.61(-2.74%)
Apr 19, 2021 59.31 59.41 58.19 58.66 39,495 -0.61(-1.03%)
Apr 16, 2021 59.50 59.50 58.88 59.27 10,600 -0.05(-0.08%)
Apr 15, 2021 60.12 60.12 58.92 59.32 8,530 -0.18(-0.30%)
Apr 14, 2021 59.86 60.30 59.42 59.50 9,032 -0.02(-0.04%)
Apr 13, 2021 60.20 60.20 59.03 59.52 11,638 -0.56(-0.93%)
Apr 12, 2021 60.66 60.78 59.94 60.08 90,128 -0.53(-0.87%)
Apr 09, 2021 60.69 60.76 60.35 60.61 10,900 -0.08(-0.12%)
Apr 08, 2021 60.61 60.78 59.75 60.69 29,412 +0.52(+0.86%)
Apr 07, 2021 61.08 61.16 60.10 60.17 12,055 -1.10(-1.80%)
Apr 06, 2021 61.66 61.96 61.17 61.27 10,153 -0.33(-0.54%)
Apr 05, 2021 61.60 61.60 60.90 61.60 17,219 +0.75(+1.24%)
Apr 01, 2021 60.41 60.90 60.30 60.85 26,400 +0.72(+1.19%)
Mar 31, 2021 59.85 60.45 59.78 60.13 93,717 +0.84(+1.42%)
Mar 30, 2021 58.07 59.54 58.03 59.29 17,658 +1.22(+2.10%)
Mar 29, 2021 59.24 59.59 57.96 58.07 8,165 -1.41(-2.37%)
Mar 26, 2021 59.47 59.67 58.54 59.48 8,900 +0.60(+1.02%)
Mar 25, 2021 57.25 58.88 56.56 58.88 50,422 +1.37(+2.38%)
Mar 24, 2021 59.34 60.28 57.51 57.51 20,184 -1.18(-2.01%)
Mar 23, 2021 60.78 60.78 58.59 58.69 44,072 -2.49(-4.07%)
Mar 22, 2021 62.30 62.30 61.00 61.18 94,189 -1.06(-1.70%)
Mar 19, 2021 61.12 62.50 60.89 62.24 21,300 +0.62(+1.01%)
Mar 18, 2021 63.05 63.89 61.42 61.62 27,510 -1.52(-2.41%)
Mar 17, 2021 62.07 63.14 61.72 63.14 19,274 +0.62(+1.00%)
Mar 16, 2021 63.00 63.05 62.41 62.51 22,953 -1.14(-1.80%)
Mar 15, 2021 63.68 63.68 62.84 63.66 25,625 +0.13(+0.20%)
Mar 12, 2021 63.29 63.59 62.92 63.53 27,500 +0.67(+1.07%)
Mar 11, 2021 62.38 62.86 62.00 62.86 14,797 +1.09(+1.77%)
Mar 10, 2021 60.83 61.79 60.73 61.77 34,548 +1.32(+2.18%)
Mar 09, 2021 60.41 60.80 60.06 60.45 20,563 +0.80(+1.34%)
Mar 08, 2021 58.60 60.13 58.60 59.65 43,255 +1.43(+2.46%)
Mar 05, 2021 57.63 58.22 55.98 58.22 12,200 +1.17(+2.05%)
Mar 04, 2021 58.88 59.19 56.23 57.05 39,286 -1.94(-3.29%)
Mar 03, 2021 58.75 59.69 58.67 58.99 13,070 +0.54(+0.92%)
Mar 02, 2021 58.94 58.98 58.40 58.45 11,846 -0.27(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.