First Trust Morningstar ETF - Price History
Monthly price history for FDL (First Trust Morningstar ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $38.33 | $38.33 |
| March 2024 | $38.48 | $38.48 |
| February 2024 | $36.09 | $36.41 |
| January 2024 | $35.78 | $36.10 |
| December 2023 | $35.57 | $35.88 |
| November 2023 | $33.72 | $34.51 |
| October 2023 | $31.52 | $32.26 |
| September 2023 | $32.67 | $33.44 |
| August 2023 | $33.63 | $34.79 |
| July 2023 | $34.76 | $35.96 |
| June 2023 | $32.88 | $34.01 |
| May 2023 | $31.66 | $33.19 |
| April 2023 | $34.20 | $35.86 |
| March 2023 | $33.86 | $35.50 |
| February 2023 | $34.44 | $36.44 |
| January 2023 | $35.87 | $37.96 |
| December 2022 | $34.55 | $36.56 |
| November 2022 | $35.60 | $38.07 |
| October 2022 | $33.81 | $36.16 |
| September 2022 | $30.04 | $32.13 |
| August 2022 | $33.13 | $35.85 |
| July 2022 | $33.87 | $36.65 |
| June 2022 | $32.54 | $35.22 |
| May 2022 | $35.63 | $38.82 |
| April 2022 | $33.58 | $36.58 |
| March 2022 | $34.36 | $37.44 |
| February 2022 | $32.88 | $36.09 |
| January 2022 | $33.12 | $36.36 |
| December 2021 | $32.40 | $35.56 |
| November 2021 | $29.48 | $33.07 |
| October 2021 | $30.11 | $33.78 |
| September 2021 | $29.20 | $32.76 |
| August 2021 | $30.10 | $34.05 |
| July 2021 | $29.59 | $33.48 |
| June 2021 | $29.33 | $33.18 |
| May 2021 | $30.08 | $34.39 |
| April 2021 | $29.70 | $33.96 |
| March 2021 | $28.62 | $32.72 |
| February 2021 | $26.51 | $30.53 |
| January 2021 | $25.35 | $29.20 |
| December 2020 | $25.69 | $29.59 |
| November 2020 | $24.96 | $29.11 |
| October 2020 | $22.25 | $25.95 |
| September 2020 | $22.35 | $26.06 |
| August 2020 | $22.95 | $27.08 |
| July 2020 | $22.45 | $26.49 |
| June 2020 | $21.49 | $25.36 |
| May 2020 | $21.24 | $25.43 |
| April 2020 | $20.91 | $25.04 |
| March 2020 | $18.65 | $22.33 |
| February 2020 | $22.85 | $27.73 |
| January 2020 | $25.44 | $30.88 |
| December 2019 | $26.84 | $32.58 |
| November 2019 | $26.25 | $32.21 |
| October 2019 | $25.57 | $31.38 |
| September 2019 | $25.30 | $31.04 |
| August 2019 | $23.97 | $29.78 |
| July 2019 | $24.86 | $30.89 |
| June 2019 | $24.66 | $30.64 |
| May 2019 | $23.12 | $28.96 |
| April 2019 | $24.40 | $30.57 |
| March 2019 | $24.07 | $30.16 |
| February 2019 | $23.50 | $29.67 |
| January 2019 | $22.58 | $28.51 |
| December 2018 | $21.58 | $27.24 |
| November 2018 | $23.52 | $30.06 |
| October 2018 | $22.61 | $28.90 |
| September 2018 | $23.32 | $29.81 |
| August 2018 | $22.84 | $29.44 |
| July 2018 | $22.86 | $29.46 |
| June 2018 | $22.19 | $28.59 |
| May 2018 | $21.91 | $28.49 |
| April 2018 | $21.68 | $28.20 |
| March 2018 | $21.71 | $28.23 |
| February 2018 | $21.94 | $28.76 |
| January 2018 | $23.29 | $30.53 |
| December 2017 | $22.95 | $30.09 |
| November 2017 | $22.59 | $29.90 |
| October 2017 | $21.76 | $28.80 |
| September 2017 | $21.93 | $29.02 |
| August 2017 | $21.20 | $28.26 |
| July 2017 | $21.38 | $28.51 |
| June 2017 | $21.10 | $28.13 |
| May 2017 | $21.35 | $28.71 |
| April 2017 | $21.20 | $28.50 |
| March 2017 | $21.43 | $28.81 |
| February 2017 | $21.56 | $29.21 |
| January 2017 | $20.66 | $27.99 |
| December 2016 | $20.49 | $27.76 |
| November 2016 | $19.89 | $27.20 |
| October 2016 | $19.47 | $26.62 |
| September 2016 | $19.94 | $27.27 |
| August 2016 | $19.89 | $27.40 |
| July 2016 | $20.08 | $27.67 |
| June 2016 | $19.48 | $26.83 |
| May 2016 | $18.66 | $25.88 |
| April 2016 | $18.53 | $25.70 |
| March 2016 | $18.49 | $25.65 |
| February 2016 | $17.41 | $24.31 |
| January 2016 | $17.14 | $23.93 |
| December 2015 | $16.98 | $23.70 |
| November 2015 | $16.89 | $23.82 |
| October 2015 | $16.94 | $23.90 |
| September 2015 | $15.70 | $22.14 |
| August 2015 | $15.66 | $22.28 |
| July 2015 | $16.36 | $23.28 |
| June 2015 | $16.02 | $22.80 |
| May 2015 | $16.68 | $23.96 |
| April 2015 | $16.73 | $24.03 |
| March 2015 | $16.21 | $23.28 |
| February 2015 | $16.70 | $24.20 |
| January 2015 | $16.27 | $23.58 |
| December 2014 | $16.54 | $23.97 |
| November 2014 | $16.60 | $24.27 |
| October 2014 | $16.51 | $24.14 |
| September 2014 | $16 | $23.40 |
| August 2014 | $16.24 | $23.95 |
| July 2014 | $15.93 | $23.49 |
| June 2014 | $16.13 | $23.78 |
| May 2014 | $15.73 | $23.39 |
| April 2014 | $15.58 | $23.16 |
| March 2014 | $15.14 | $22.51 |
| February 2014 | $14.72 | $22.08 |
| January 2014 | $14.28 | $21.42 |
| December 2013 | $14.61 | $21.91 |
| November 2013 | $14.38 | $21.77 |
| October 2013 | $14.38 | $21.76 |
| September 2013 | $13.77 | $20.84 |
| August 2013 | $13.58 | $20.67 |
| July 2013 | $14.07 | $21.41 |
| June 2013 | $13.56 | $20.63 |
| May 2013 | $13.53 | $20.79 |
| April 2013 | $13.98 | $21.48 |
| March 2013 | $13.43 | $20.63 |
| February 2013 | $12.72 | $19.72 |
| January 2013 | $12.45 | $19.30 |
| December 2012 | $11.91 | $18.46 |
| November 2012 | $11.98 | $18.77 |
| October 2012 | $12.27 | $19.22 |
| September 2012 | $12.26 | $19.21 |
| August 2012 | $11.92 | $18.85 |
| July 2012 | $12.16 | $19.23 |
| June 2012 | $11.83 | $18.71 |
| May 2012 | $11.19 | $17.86 |
| April 2012 | $11.29 | $18.01 |
| March 2012 | $11.11 | $17.73 |
| February 2012 | $10.91 | $17.56 |
| January 2012 | $10.69 | $17.21 |
| December 2011 | $10.92 | $17.58 |
| November 2011 | $10.48 | $17.02 |
| October 2011 | $10.38 | $16.85 |
| September 2011 | $9.93 | $16.12 |
| August 2011 | $10.04 | $16.44 |
| July 2011 | $9.98 | $16.34 |
| June 2011 | $10.29 | $16.84 |
| May 2011 | $10.42 | $17.25 |
| April 2011 | $10.39 | $17.19 |
| March 2011 | $10.06 | $16.65 |
| February 2011 | $9.84 | $16.44 |
| January 2011 | $9.51 | $15.89 |
| December 2010 | $9.54 | $15.94 |
| November 2010 | $8.94 | $15.07 |
| October 2010 | $9.14 | $15.41 |
| September 2010 | $9.01 | $15.18 |
| August 2010 | $8.46 | $14.39 |
| July 2010 | $8.47 | $14.40 |
| June 2010 | $7.86 | $13.36 |
| May 2010 | $7.94 | $13.65 |
| April 2010 | $8.41 | $14.47 |
| March 2010 | $8.40 | $14.44 |
| February 2010 | $7.98 | $13.85 |
| January 2010 | $7.94 | $13.78 |
| December 2009 | $8.22 | $14.27 |
| November 2009 | $7.92 | $13.91 |
| October 2009 | $7.40 | $13.01 |
| September 2009 | $7.51 | $13.20 |
| August 2009 | $7.39 | $13.14 |
| July 2009 | $7.29 | $12.96 |
| June 2009 | $6.79 | $12.07 |
| May 2009 | $6.64 | $11.90 |
| April 2009 | $6.13 | $11 |
| March 2009 | $5.38 | $9.65 |
| February 2009 | $4.82 | $8.77 |
| January 2009 | $5.69 | $10.36 |
| December 2008 | $7.24 | $13.19 |
| November 2008 | $7.10 | $13.11 |
| October 2008 | $7.69 | $14.20 |
| September 2008 | $8.64 | $15.94 |
| August 2008 | $8.58 | $16.03 |
| July 2008 | $8.37 | $15.63 |
| June 2008 | $7.81 | $14.58 |
| May 2008 | $9.27 | $17.57 |
| April 2008 | $9.65 | $18.28 |
| March 2008 | $9.44 | $17.89 |
| February 2008 | $9.68 | $18.54 |
| January 2008 | $10.70 | $20.49 |
| December 2007 | $10.51 | $20.14 |
| November 2007 | $11.07 | $21.49 |
| October 2007 | $11.69 | $22.68 |
| September 2007 | $11.87 | $23.03 |
| August 2007 | $11.80 | $23.11 |
| July 2007 | $11.42 | $22.38 |
| June 2007 | $12.11 | $23.72 |
| May 2007 | $12.57 | $24.84 |
| April 2007 | $12.24 | $6.04 |
| March 2007 | $11.93 | $5.89 |
| February 2007 | $11.69 | $5.82 |
| January 2007 | $11.95 | $5.95 |
| December 2006 | $11.81 | $5.88 |
| November 2006 | $11.45 | $5.75 |
| October 2006 | $11.36 | $5.71 |
| September 2006 | $11.12 | $5.58 |
| August 2006 | $10.87 | $5.51 |
| July 2006 | $10.62 | $5.38 |
| June 2006 | $10.22 | $5.18 |
| May 2006 | $9.98 | $5.11 |
| April 2006 | $10.21 | $5.22 |
| March 2006 | $9.89 | $5.06 |
FDL
Price: $37.38
52 week price:
Dividend Yield: 3.53%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 44.73%
Payout Ratio Range:
Dividend Per Share: 1.33 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 12.08
Exchange: PCX
Volume: 978570
Market Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 3.53%
DGR5: 8.25%
DGR10: 7.12%