DJ Select Microcap First Trust (NY: FDM )

52.34 -0.14 (-0.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 53.30 53.30 52.13 52.48 8,710 -0.60(-1.13%)
Jun 28, 2022 54.27 54.81 53.08 53.08 4,563 -0.91(-1.69%)
Jun 27, 2022 54.26 54.30 53.96 53.99 7,954 +0.45(+0.84%)
Jun 24, 2022 52.50 53.61 52.50 53.54 6,012 +1.04(+1.98%)
Jun 23, 2022 52.66 52.84 51.94 52.50 62,445 -0.14(-0.27%)
Jun 22, 2022 51.94 52.79 51.94 52.64 7,141 -0.06(-0.11%)
Jun 21, 2022 52.48 53.24 52.20 52.70 15,159 +1.01(+1.95%)
Jun 17, 2022 51.86 52.20 51.41 51.69 14,832 +0.51(+1.00%)
Jun 16, 2022 52.37 52.37 51.12 51.18 17,505 -2.19(-4.11%)
Jun 15, 2022 53.15 53.96 52.67 53.37 9,146 +0.61(+1.16%)
Jun 14, 2022 52.76 52.87 52.31 52.76 25,347 +0.33(+0.64%)
Jun 13, 2022 53.48 53.81 52.29 52.43 17,966 -2.41(-4.40%)
Jun 10, 2022 55.23 55.52 54.61 54.84 28,883 -1.21(-2.16%)
Jun 09, 2022 56.65 56.65 56.02 56.05 11,731 -0.87(-1.53%)
Jun 08, 2022 57.48 57.48 56.87 56.92 5,929 -0.98(-1.69%)
Jun 07, 2022 57.03 57.90 57.02 57.90 4,805 +0.42(+0.73%)
Jun 06, 2022 57.53 57.60 57.34 57.48 7,580 +0.30(+0.52%)
Jun 03, 2022 57.43 57.43 57.00 57.18 43,108 -0.54(-0.94%)
Jun 02, 2022 56.83 57.72 56.83 57.72 9,979 +1.09(+1.92%)
Jun 01, 2022 57.19 57.19 56.00 56.63 9,401 -0.18(-0.32%)
May 31, 2022 56.70 56.94 56.31 56.81 11,920 -0.16(-0.28%)
May 27, 2022 56.46 56.97 56.35 56.97 4,129 +0.94(+1.68%)
May 26, 2022 55.60 56.27 55.60 56.03 7,924 +1.12(+2.04%)
May 25, 2022 54.22 55.15 54.17 54.91 2,718 +0.86(+1.59%)
May 24, 2022 54.16 54.16 53.09 54.05 8,158 -0.36(-0.66%)
May 23, 2022 54.34 54.74 54.12 54.41 5,324 +0.79(+1.47%)
May 20, 2022 54.60 54.61 52.72 53.62 15,903 -0.41(-0.76%)
May 19, 2022 54.13 54.60 53.93 54.03 9,646 -0.30(-0.56%)
May 18, 2022 55.31 55.31 54.12 54.33 11,153 -1.71(-3.04%)
May 17, 2022 55.51 56.08 55.51 56.04 5,851 +1.54(+2.83%)
May 16, 2022 54.52 54.76 54.15 54.50 9,454 -0.06(-0.11%)
May 13, 2022 54.22 54.97 54.22 54.56 32,460 +0.82(+1.52%)
May 12, 2022 53.36 53.77 52.85 53.74 17,288 +0.22(+0.42%)
May 11, 2022 54.36 55.05 53.52 53.52 11,505 -0.84(-1.55%)
May 10, 2022 55.51 55.51 53.59 54.36 52,533 -0.39(-0.72%)
May 09, 2022 55.22 55.43 54.65 54.75 6,414 -1.20(-2.14%)
May 06, 2022 56.21 56.52 55.61 55.95 7,347 -0.62(-1.10%)
May 05, 2022 58.01 58.01 56.16 56.57 14,858 -1.55(-2.67%)
May 04, 2022 56.66 58.13 56.53 58.12 24,238 +1.15(+2.02%)
May 03, 2022 56.28 57.16 56.22 56.97 12,101 +0.61(+1.08%)
May 02, 2022 56.01 56.71 55.38 56.36 24,171 +0.38(+0.68%)
Apr 29, 2022 56.87 57.07 55.98 55.98 2,662 -1.27(-2.22%)
Apr 28, 2022 56.68 57.49 56.22 57.25 12,894 +0.87(+1.54%)
Apr 27, 2022 56.64 56.92 56.30 56.38 12,848 -0.17(-0.30%)
Apr 26, 2022 57.55 57.75 56.55 56.55 5,949 -1.55(-2.67%)
Apr 25, 2022 57.62 58.10 56.91 58.10 23,578 +0.02(+0.03%)
Apr 22, 2022 59.32 59.32 58.08 58.08 4,112 -1.51(-2.53%)
Apr 21, 2022 61.00 61.00 59.41 59.59 4,302 -1.05(-1.73%)
Apr 20, 2022 60.80 60.99 60.63 60.64 4,009 +0.41(+0.68%)
Apr 19, 2022 59.40 60.30 59.40 60.23 3,665 +1.12(+1.89%)
Apr 18, 2022 59.25 59.43 58.90 59.11 13,457 -0.15(-0.25%)
Apr 14, 2022 59.75 59.75 59.26 59.26 3,099 -0.27(-0.45%)
Apr 13, 2022 58.79 59.63 58.78 59.53 7,633 +1.15(+1.96%)
Apr 12, 2022 59.08 59.24 58.24 58.38 24,265 +0.28(+0.49%)
Apr 11, 2022 58.16 58.68 57.96 58.10 15,192 -0.09(-0.15%)
Apr 08, 2022 58.20 58.66 58.19 58.19 7,668 -0.14(-0.24%)
Apr 07, 2022 58.48 58.48 57.68 58.33 7,518 +0.04(+0.06%)
Apr 06, 2022 58.72 58.72 58.29 58.29 2,403 -0.81(-1.37%)
Apr 05, 2022 60.35 60.52 59.06 59.10 6,280 -1.04(-1.73%)
Apr 04, 2022 60.51 60.51 59.93 60.14 14,567 -0.38(-0.62%)
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.