First Trust DJ Select MicroCap ETF (FDM)

Last Price90.63

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 4th, 6:43 AM EST

Quote News Press Releases Chart Historical

Historical Prices For First Trust DJ Select MicroCap ETF (FDM)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	91.50	91.50	90.63	90.63	3,948	90.63
11/02/2026	91.05	92.05	91.05	91.56	3,401	91.56
10/30/2026	91.62	91.80	90.42	90.67	5,491	90.67
10/29/2026	91.24	91.89	91.04	91.20	8,578	91.20
10/28/2026	90.86	90.86	90.38	90.81	5,661	90.81
10/27/2026	91.06	91.06	90.44	90.79	6,173	90.79
10/26/2026	90.88	91.00	90.75	90.83	5,201	90.83
10/23/2026	90.61	90.67	90.44	90.67	3,929	90.67
10/22/2026	89.65	91.37	89.65	91.09	9,903	91.09
10/21/2026	89.90	89.90	88.99	89.45	19,559	89.45
10/20/2026	89.39	89.98	89.29	89.52	15,590	89.52
10/19/2026	88.85	88.85	88.15	88.22	7,216	88.22
10/16/2026	89.16	89.73	88.48	88.54	2,397	88.54
10/15/2026	88.43	89.66	88.43	89.09	37,819	89.09
10/14/2026	88.13	88.31	87.87	87.87	4,031	87.87
10/13/2026	89.19	89.19	88.61	88.85	3,497	88.85
10/12/2026	88.16	89.15	88.16	88.89	3,903	88.89
10/09/2026	89.34	89.34	88.45	88.45	9,261	88.45
10/08/2026	87.74	89.10	87.74	89.05	3,854	89.05
10/07/2026	88.11	88.44	87.79	88.17	4,226	88.17
10/06/2026	89.02	89.08	88.62	88.65	5,663	88.65
10/05/2026	88.67	88.98	88.67	88.74	6,536	88.74
10/02/2026	88.46	88.67	88.29	88.67	2,855	88.67
10/01/2026	87.28	87.96	86.48	87.80	5,831	87.80
9/30/2026	88.39	88.39	87.40	87.55	7,628	87.55
9/29/2026	88.20	88.41	87.45	87.91	26,950	87.91
9/28/2026	88.27	88.55	88.15	88.55	7,422	88.55
9/25/2026	88.40	89.07	88.40	88.82	4,309	88.82
9/24/2026	88.11	88.57	87.87	88.56	7,115	88.56
9/23/2026	89.74	90.10	88.59	88.59	5,644	88.22
9/22/2026	90.90	90.90	89.98	90.26	10,637	89.88
9/21/2026	90.59	90.66	90.28	90.28	8,316	89.90
9/18/2026	90.02	90.38	89.79	90.38	6,356	90.00
9/17/2026	91.04	91.40	90.77	90.78	22,673	90.39
9/16/2026	91.83	91.83	90.89	90.90	12,877	90.52
9/15/2026	92.02	92.02	91.50	91.80	12,529	91.41
9/14/2026	91.80	92.07	91.80	92.03	1,742	91.64
9/11/2026	92.60	92.60	91.71	91.99	10,861	91.60
9/10/2026	91.48	91.66	91.28	91.66	6,160	91.27
9/09/2026	91.96	92.06	91.51	91.71	12,891	91.32
9/08/2026	92.89	92.89	92.56	92.56	14,254	92.17
9/04/2026	93.73	93.73	93.47	93.70	4,197	93.30
9/03/2026	93.57	93.60	93.08	93.08	8,094	92.68
9/02/2026	91.96	93.06	91.96	93.01	21,773	92.61
9/01/2026	92.08	92.08	91.10	91.31	7,612	90.92
8/31/2026	92.14	92.14	91.68	91.91	6,504	91.52
8/28/2026	92.51	92.87	92.18	92.43	11,065	92.04
8/27/2026	91.82	92.27	91.44	92.19	5,756	91.80
8/26/2026	92.88	92.88	92.11	92.14	8,152	91.75
8/25/2026	92.45	92.68	92.14	92.59	11,431	92.20
8/24/2026	92.92	93.43	92.70	92.73	5,996	92.34
8/21/2026	92.84	93.08	92.49	92.96	2,893	92.56
8/20/2026	92.91	92.91	92.10	92.50	8,221	92.11
8/19/2026	94.89	94.89	93.49	93.49	4,858	93.10
8/18/2026	95.20	95.20	94.19	94.24	12,998	93.84
8/17/2026	95.21	95.21	94.85	95.21	8,830	94.80
8/14/2026	95.61	95.70	95.39	95.69	4,231	95.28
8/13/2026	95.49	95.49	95.18	95.18	3,835	94.78
8/12/2026	94.98	94.98	94.65	94.85	9,229	94.45
8/11/2026	94.42	94.61	94.27	94.39	6,724	93.99
8/10/2026	94.63	94.63	94.08	94.16	41,241	93.76
8/07/2026	95.22	95.33	94.73	94.93	5,293	94.53
8/06/2026	95.55	95.55	94.31	94.40	8,446	94.00
8/05/2026	95.71	95.71	94.67	94.71	4,835	94.31
8/04/2026	93.92	95.20	93.92	94.90	10,003	94.49