Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	31.52	31.65	31.27	31.35	239,732	-0.66(-2.06%)
Mar 11, 2026	31.93	32.07	31.75	32.01	184,742	+0.11(+0.34%)
Mar 10, 2026	31.93	32.35	31.82	31.90	421,758	-0.08(-0.25%)
Mar 09, 2026	31.42	32.10	31.12	31.98	540,032	+0.10(+0.31%)
Mar 06, 2026	31.54	31.94	31.41	31.88	225,751	-0.13(-0.41%)
Mar 05, 2026	32.18	32.35	31.66	32.01	323,065	-0.43(-1.33%)
Mar 04, 2026	32.15	32.54	32.09	32.44	526,533	-0.06(-0.18%)
Mar 03, 2026	32.08	32.63	31.70	32.50	443,025	-1.01(-3.01%)
Mar 02, 2026	33.31	33.65	33.30	33.51	358,054	-0.42(-1.24%)
Feb 27, 2026	33.95	34.05	33.87	33.93	229,294	-0.28(-0.82%)
Feb 26, 2026	34.19	34.25	33.96	34.21	250,567	-0.08(-0.23%)
Feb 25, 2026	34.20	34.29	34.08	34.29	262,818	+0.33(+0.97%)
Feb 24, 2026	33.88	34.00	33.85	33.96	258,583	-0.04(-0.12%)
Feb 23, 2026	34.15	34.20	33.86	34.00	231,875	-0.33(-0.96%)
Feb 20, 2026	34.03	34.33	34.03	34.33	241,325	+0.49(+1.45%)
Feb 19, 2026	33.69	33.85	33.59	33.84	339,477	+0.11(+0.33%)
Feb 18, 2026	33.78	33.87	33.64	33.73	213,155	-0.05(-0.15%)
Feb 17, 2026	33.69	33.81	33.48	33.78	286,761	+0.03(+0.09%)
Feb 13, 2026	33.56	33.81	33.31	33.75	277,922	+0.24(+0.72%)
Feb 12, 2026	33.84	33.92	33.38	33.51	461,834	-0.21(-0.62%)
Feb 11, 2026	33.62	33.74	33.44	33.72	286,617	+0.50(+1.51%)
Feb 10, 2026	33.25	33.26	33.16	33.22	267,642	+0.02(+0.06%)
Feb 09, 2026	33.03	33.20	32.95	33.20	276,804	+0.32(+0.97%)
Feb 06, 2026	32.60	32.91	32.60	32.88	405,546	+0.52(+1.61%)
Feb 05, 2026	32.46	32.66	32.25	32.36	648,083	-0.31(-0.95%)
Feb 04, 2026	32.81	32.88	32.52	32.67	367,418	+0.25(+0.77%)
Feb 03, 2026	32.30	32.47	32.18	32.42	657,856	+0.34(+1.06%)
Feb 02, 2026	31.92	32.11	31.90	32.08	337,078	+0.08(+0.25%)
Jan 30, 2026	32.05	32.23	31.84	32.00	232,344	-0.31(-0.96%)
Jan 29, 2026	32.38	32.44	32.02	32.31	516,104	+0.34(+1.06%)
Jan 28, 2026	32.03	32.03	31.81	31.97	191,030	-0.05(-0.16%)
Jan 27, 2026	31.76	32.07	31.76	32.02	198,344	+0.56(+1.78%)
Jan 26, 2026	31.48	31.52	31.42	31.46	259,154	+0.15(+0.48%)
Jan 23, 2026	31.07	31.31	31.00	31.31	200,672	+0.18(+0.58%)
Jan 22, 2026	31.08	31.20	31.05	31.13	379,205	+0.08(+0.26%)
Jan 21, 2026	30.89	31.10	30.81	31.05	302,118	+0.42(+1.37%)
Jan 20, 2026	30.68	30.78	30.56	30.63	170,250	-0.21(-0.68%)
Jan 16, 2026	30.88	30.88	30.77	30.84	159,859	-0.09(-0.29%)
Jan 15, 2026	30.89	30.99	30.82	30.93	239,216	+0.03(+0.10%)
Jan 14, 2026	30.75	30.90	30.75	30.90	243,085	+0.31(+1.01%)
Jan 13, 2026	30.61	30.66	30.54	30.59	175,531	-0.11(-0.34%)
Jan 12, 2026	30.61	30.73	30.56	30.70	541,784	+0.04(+0.11%)
Jan 09, 2026	30.69	30.72	30.54	30.66	126,730	+0.01(+0.03%)
Jan 08, 2026	30.40	30.67	30.38	30.65	233,286	+0.14(+0.46%)
Jan 07, 2026	30.68	30.97	30.44	30.51	300,958	-0.29(-0.94%)
Jan 06, 2026	30.75	30.80	30.70	30.80	264,763	+0.09(+0.29%)
Jan 05, 2026	30.48	30.73	30.45	30.71	168,136	+0.07(+0.23%)

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.

First Trust DJ Global Select Dividend (NY:FGD)

Historical Prices

Resources