First Trust Morningstar ETF (FDL)

Last Price44.56

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 8:21 AM EST

Historical Prices For First Trust Morningstar ETF (FDL)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	44.54	44.62	44.46	44.56	753,918	44.56
12/29/2025	44.51	44.58	44.42	44.48	588,007	44.48
12/26/2025	44.38	44.51	44.25	44.43	495,361	44.43
12/24/2025	44.26	44.48	44.21	44.42	275,103	44.42
12/23/2025	44.32	44.36	44.18	44.20	687,391	44.20
12/22/2025	44.12	44.37	44.11	44.32	556,139	44.32
12/19/2025	44.16	44.25	43.99	44.05	668,974	44.05
12/18/2025	44.25	44.41	44.05	44.15	418,420	44.15
12/17/2025	44.11	44.40	44.08	44.34	639,255	44.34
12/16/2025	44.48	44.48	43.84	44.01	726,565	44.01
12/15/2025	44.52	44.56	44.32	44.52	748,559	44.52
12/12/2025	44.47	44.54	44.26	44.38	498,838	44.38
12/11/2025	44.71	45.02	44.71	44.90	597,349	44.90
12/10/2025	44.24	44.73	44.13	44.66	579,812	44.66
12/09/2025	44.20	44.47	44.01	44.02	561,798	44.02
12/08/2025	44.29	44.29	44.03	44.08	401,305	44.08
12/05/2025	44.37	44.62	44.30	44.32	781,826	44.32
12/04/2025	44.31	44.46	44.21	44.38	545,260	44.38
12/03/2025	44.01	44.44	44.01	44.33	471,388	44.33
12/02/2025	44.17	44.17	43.66	43.81	681,595	43.81
12/01/2025	44.20	44.49	44.11	44.14	1,778,491	44.14
11/28/2025	44.02	44.32	44.02	44.26	230,382	44.26
11/26/2025	43.76	44.20	43.75	44.02	1,004,259	44.02
11/25/2025	43.45	43.85	43.45	43.79	715,082	43.79
11/24/2025	43.56	43.60	43.24	43.39	2,792,728	43.39
11/21/2025	42.91	43.76	42.89	43.48	904,475	43.48
11/20/2025	43.22	43.42	42.75	42.79	2,538,704	42.79
11/19/2025	43.28	43.33	42.94	43.09	1,935,963	43.09
11/18/2025	43.23	43.74	43.13	43.57	917,400	43.57
11/17/2025	43.61	43.77	43.15	43.21	3,275,146	43.21
11/14/2025	43.73	43.80	43.27	43.63	958,784	43.63
11/13/2025	43.66	44.05	43.62	43.70	582,109	43.70
11/12/2025	43.67	43.82	43.65	43.68	431,383	43.68
11/11/2025	43.15	43.75	43.15	43.67	657,272	43.67
11/10/2025	43.00	43.08	42.61	42.98	755,980	42.98
11/07/2025	42.56	42.96	42.48	42.96	792,433	42.96
11/06/2025	42.43	42.68	42.40	42.48	806,628	42.48
11/05/2025	42.30	42.59	42.25	42.45	1,130,551	42.45
11/04/2025	42.24	42.40	42.15	42.28	1,023,870	42.28
11/03/2025	42.69	42.69	42.10	42.38	636,302	42.38
10/31/2025	42.42	42.88	42.31	42.76	856,448	42.76
10/30/2025	42.59	42.90	42.50	42.53	923,819	42.53
10/29/2025	43.23	43.36	42.82	42.95	961,264	42.95
10/28/2025	43.46	43.46	43.15	43.19	1,738,862	43.19
10/27/2025	43.32	43.38	43.22	43.34	670,309	43.34
10/24/2025	43.33	43.45	43.23	43.26	538,197	43.26
10/23/2025	43.46	43.46	43.05	43.12	872,381	43.12
10/22/2025	43.16	43.45	43.07	43.19	644,810	43.19
10/21/2025	43.12	43.24	42.95	43.18	661,642	43.18
10/20/2025	42.85	43.07	42.84	43.05	549,497	43.05
10/17/2025	42.51	42.76	42.43	42.75	712,488	42.75
10/16/2025	42.83	42.86	42.26	42.37	889,776	42.37
10/15/2025	42.97	43.13	42.51	42.76	825,161	42.76
10/14/2025	42.29	43.02	42.29	42.91	582,778	42.91
10/13/2025	42.46	42.60	42.31	42.52	536,315	42.52
10/10/2025	43.03	43.12	42.26	42.27	1,211,894	42.27
10/09/2025	43.33	43.43	42.93	42.96	700,907	42.96
10/08/2025	43.62	43.62	43.19	43.22	597,238	43.22
10/07/2025	43.57	43.65	43.29	43.51	789,539	43.51
10/06/2025	43.92	43.92	43.51	43.54	719,780	43.54
10/03/2025	43.70	44.06	43.70	43.90	724,816	43.90
10/02/2025	43.74	43.97	43.52	43.59	2,507,358	43.59
10/01/2025	43.48	43.98	43.42	43.86	864,361	43.86
9/30/2025	42.96	43.43	42.89	43.41	1,463,455	43.41