First Trust Dow Jones Select MicroCap Index Fund ( FDM) - Price History
Monthly price history for FDM (First Trust Dow Jones Select MicroCap Index Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $89.87 | $89.87 |
| May 2026 | $87.24 | $87.24 |
| April 2026 | $88.18 | $88.18 |
| March 2026 | $82.08 | $82.08 |
| February 2026 | $84.83 | $85.07 |
| January 2026 | $83.79 | $84.02 |
| December 2025 | $79.40 | $79.62 |
| November 2025 | $77.26 | $77.83 |
| October 2025 | $73.07 | $73.61 |
| September 2025 | $75.19 | $75.75 |
| August 2025 | $74.29 | $75.10 |
| July 2025 | $70.27 | $71.03 |
| June 2025 | $70.86 | $71.63 |
| May 2025 | $65.91 | $66.84 |
| April 2025 | $60.43 | $61.28 |
| March 2025 | $61.32 | $62.18 |
| February 2025 | $67.19 | $68.43 |
| January 2025 | $68.58 | $69.85 |
| December 2024 | $66.92 | $68.16 |
| November 2024 | $71.31 | $72.92 |
| October 2024 | $63.09 | $64.52 |
| September 2024 | $62.69 | $64.10 |
| August 2024 | $62.69 | $64.32 |
| July 2024 | $65.58 | $67.29 |
| June 2024 | $58.42 | $59.94 |
| May 2024 | $60.42 | $62.53 |
| April 2024 | $57.63 | $59.63 |
| March 2024 | $60.66 | $62.76 |
| February 2024 | $58.68 | $60.78 |
| January 2024 | $56.62 | $58.64 |
| December 2023 | $59.22 | $61.34 |
| November 2023 | $53.37 | $55.49 |
| October 2023 | $50.23 | $52.23 |
| September 2023 | $52.68 | $54.78 |
| August 2023 | $54.57 | $57.03 |
| July 2023 | $57.64 | $60.24 |
| June 2023 | $53.80 | $56.23 |
| May 2023 | $49.08 | $51.68 |
| April 2023 | $48.91 | $51.50 |
| March 2023 | $50.95 | $53.66 |
| February 2023 | $55.91 | $59.08 |
| January 2023 | $56.49 | $59.69 |
| December 2022 | $52.52 | $55.50 |
| November 2022 | $55.87 | $59.40 |
| October 2022 | $53.52 | $56.90 |
| September 2022 | $47.03 | $50 |
| August 2022 | $52.13 | $55.70 |
| July 2022 | $54.47 | $58.20 |
| June 2022 | $49 | $52.36 |
| May 2022 | $52.92 | $56.81 |
| April 2022 | $52.15 | $55.98 |
| March 2022 | $56.12 | $60.24 |
| February 2022 | $56.35 | $60.64 |
| January 2022 | $55.77 | $60.02 |
| December 2021 | $59.42 | $63.95 |
| November 2021 | $56.46 | $61.12 |
| October 2021 | $57.59 | $62.34 |
| September 2021 | $55.37 | $59.93 |
| August 2021 | $56.15 | $60.94 |
| July 2021 | $54.87 | $59.55 |
| June 2021 | $56.92 | $61.77 |
| May 2021 | $56.47 | $61.37 |
| April 2021 | $54.71 | $59.46 |
| March 2021 | $55.33 | $60.13 |
| February 2021 | $51.79 | $56.37 |
| January 2021 | $46.18 | $50.26 |
| December 2020 | $43.99 | $47.88 |
| November 2020 | $40.82 | $44.75 |
| October 2020 | $34.87 | $38.23 |
| September 2020 | $34.19 | $37.48 |
| August 2020 | $35.92 | $39.46 |
| July 2020 | $35.29 | $38.77 |
| June 2020 | $35.61 | $39.13 |
| May 2020 | $34.25 | $37.81 |
| April 2020 | $32.75 | $36.15 |
| March 2020 | $28.37 | $31.32 |
| February 2020 | $38.81 | $43.13 |
| January 2020 | $42.64 | $47.38 |
| December 2019 | $45.84 | $50.94 |
| November 2019 | $43.08 | $48.01 |
| October 2019 | $41.44 | $46.18 |
| September 2019 | $41.01 | $45.70 |
| August 2019 | $38.64 | $43.26 |
| July 2019 | $41.17 | $46.10 |
| June 2019 | $40.37 | $45.20 |
| May 2019 | $37.72 | $42.37 |
| April 2019 | $40.75 | $45.77 |
| March 2019 | $39.76 | $44.66 |
| February 2019 | $41.93 | $47.31 |
| January 2019 | $39.76 | $44.86 |
| December 2018 | $35.97 | $40.58 |
| November 2018 | $40.37 | $45.80 |
| October 2018 | $40.97 | $46.48 |
| September 2018 | $45.06 | $51.13 |
| August 2018 | $46.51 | $52.86 |
| July 2018 | $45.14 | $51.30 |
| June 2018 | $44.81 | $50.94 |
| May 2018 | $44.34 | $50.50 |
| April 2018 | $41.90 | $47.73 |
| March 2018 | $41.54 | $47.31 |
| February 2018 | $40.24 | $45.90 |
| January 2018 | $41.68 | $47.55 |
| December 2017 | $41.59 | $47.45 |
| November 2017 | $42.32 | $48.46 |
| October 2017 | $41.05 | $47 |
| September 2017 | $40.46 | $46.33 |
| August 2017 | $37.52 | $43.03 |
| July 2017 | $38.31 | $43.94 |
| June 2017 | $38.42 | $44.07 |
| May 2017 | $36.74 | $42.22 |
| April 2017 | $37.68 | $43.30 |
| March 2017 | $37.06 | $42.59 |
| February 2017 | $37.13 | $42.80 |
| January 2017 | $37.09 | $42.75 |
| December 2016 | $38.26 | $44.10 |
| November 2016 | $35.59 | $41.13 |
| October 2016 | $30.62 | $35.38 |
| September 2016 | $31.37 | $36.25 |
| August 2016 | $31.16 | $36.16 |
| July 2016 | $30.38 | $35.25 |
| June 2016 | $28.84 | $33.46 |
| May 2016 | $28.74 | $33.52 |
| April 2016 | $28.85 | $33.65 |
| March 2016 | $28.35 | $33.07 |
| February 2016 | $26.80 | $31.32 |
| January 2016 | $26.37 | $30.82 |
| December 2015 | $28.15 | $32.90 |
| November 2015 | $29.70 | $34.93 |
| October 2015 | $28.46 | $33.47 |
| September 2015 | $26.93 | $31.68 |
| August 2015 | $27.69 | $32.61 |
| July 2015 | $28.70 | $33.80 |
| June 2015 | $29.44 | $34.67 |
| May 2015 | $28.68 | $33.84 |
| April 2015 | $28.39 | $33.49 |
| March 2015 | $28.75 | $33.91 |
| February 2015 | $28.22 | $33.46 |
| January 2015 | $26.74 | $31.70 |
| December 2014 | $28.17 | $33.39 |
| November 2014 | $26.72 | $31.74 |
| October 2014 | $27.22 | $32.32 |
| September 2014 | $25.24 | $29.98 |
| August 2014 | $26.74 | $31.80 |
| July 2014 | $25.93 | $30.84 |
| June 2014 | $26.94 | $32.04 |
| May 2014 | $26.08 | $31.08 |
| April 2014 | $25.99 | $30.98 |
| March 2014 | $27.16 | $32.38 |
| February 2014 | $26.79 | $32.01 |
| January 2014 | $25.73 | $30.74 |
| December 2013 | $27.28 | $32.59 |
| November 2013 | $26.95 | $32.30 |
| October 2013 | $25.20 | $30.20 |
| September 2013 | $24.19 | $29 |
| August 2013 | $22.72 | $27.29 |
| July 2013 | $23.72 | $28.49 |
| June 2013 | $21.95 | $26.36 |
| May 2013 | $22.03 | $26.54 |
| April 2013 | $20.76 | $25.01 |
| March 2013 | $20.87 | $25.14 |
| February 2013 | $20.15 | $24.30 |
| January 2013 | $19.82 | $23.91 |
| December 2012 | $18.93 | $22.83 |
| November 2012 | $18.12 | $22.15 |
| October 2012 | $17.88 | $21.85 |
| September 2012 | $18.28 | $22.34 |
| August 2012 | $17.64 | $21.59 |
| July 2012 | $17.26 | $21.13 |
| June 2012 | $17.43 | $21.33 |
| May 2012 | $16.74 | $20.55 |
| April 2012 | $17.94 | $22.03 |
| March 2012 | $18.38 | $22.56 |
| February 2012 | $17.65 | $21.67 |
| January 2012 | $17.55 | $21.55 |
| December 2011 | $16.36 | $20.08 |
| November 2011 | $16.02 | $19.78 |
| October 2011 | $16.42 | $20.27 |
| September 2011 | $13.89 | $17.14 |
| August 2011 | $15.67 | $19.34 |
| July 2011 | $17.88 | $22.07 |
| June 2011 | $18.51 | $22.85 |
| May 2011 | $19.01 | $23.52 |
| April 2011 | $19.58 | $24.23 |
| March 2011 | $19.20 | $23.76 |
| February 2011 | $18.64 | $23.06 |
| January 2011 | $17.82 | $22.05 |
| December 2010 | $17.90 | $22.15 |
| November 2010 | $16.56 | $20.54 |
| October 2010 | $15.74 | $19.52 |
| September 2010 | $14.92 | $18.51 |
| August 2010 | $13.34 | $16.55 |
| July 2010 | $14.75 | $18.30 |
| June 2010 | $13.87 | $17.20 |
| May 2010 | $14.91 | $18.52 |
| April 2010 | $16.27 | $20.21 |
| March 2010 | $15.26 | $18.96 |
| February 2010 | $14.25 | $17.70 |
| January 2010 | $13.72 | $17.05 |
| December 2009 | $14.26 | $17.71 |
| November 2009 | $13.24 | $16.48 |
| October 2009 | $12.84 | $15.99 |
| September 2009 | $13.74 | $17.10 |
| August 2009 | $12.84 | $15.99 |
| July 2009 | $12.64 | $15.74 |
| June 2009 | $11.55 | $14.38 |
| May 2009 | $11.30 | $14.13 |
| April 2009 | $11.36 | $14.21 |
| March 2009 | $9.50 | $11.88 |
| February 2009 | $8.82 | $11.04 |
| January 2009 | $9.96 | $12.45 |
| December 2008 | $11.88 | $14.85 |
| November 2008 | $11.15 | $14.06 |
| October 2008 | $12.26 | $15.46 |
| September 2008 | $15.49 | $19.53 |
| August 2008 | $16.55 | $20.87 |
| July 2008 | $16.25 | $20.49 |
| June 2008 | $15.60 | $19.67 |
| May 2008 | $16.91 | $21.38 |
| April 2008 | $16.32 | $20.64 |
| March 2008 | $15.91 | $20.12 |
| February 2008 | $15.75 | $19.92 |
| January 2008 | $16.05 | $20.30 |
| December 2007 | $17.44 | $22.06 |
| November 2007 | $17.74 | $22.52 |
| October 2007 | $19.18 | $24.35 |
| September 2007 | $19.38 | $24.61 |
| August 2007 | $18.86 | $23.95 |
| July 2007 | $18.71 | $23.75 |
| June 2007 | $19.93 | $25.30 |
| May 2007 | $19.96 | $25.40 |
| April 2007 | $19.17 | $24.38 |
| March 2007 | $18.90 | $24.04 |
| February 2007 | $18.97 | $24.13 |
| January 2007 | $19.02 | $24.19 |
| December 2006 | $18.83 | $23.95 |
| November 2006 | $18.48 | $23.52 |
| October 2006 | $18.03 | $22.94 |
| September 2006 | $16.98 | $21.61 |
| August 2006 | $16.79 | $21.36 |
| July 2006 | $16.55 | $21.06 |
| June 2006 | $17.14 | $21.81 |
| May 2006 | $17.22 | $21.96 |
| April 2006 | $18.10 | $23.08 |
| March 2006 | $17.98 | $22.93 |
| February 2006 | $17.36 | $22.14 |
| January 2006 | $17.38 | $22.16 |
| December 2005 | $16.25 | $20.72 |
| November 2005 | $16.26 | $20.75 |
| October 2005 | $15.47 | $19.75 |
| September 2005 | $15.85 | $20.23 |
FDM
Price: $89.87
52 week price:
Dividend Yield: 1.26%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 13.72%
Dividend Per Share: 0.91 USD
Earnings Per Share: 6.64 USD
P/E Ratio: 12.72
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 2763
Market Capitalization: 249.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 20.36%
DGR5: 14.04%
DGR10: 16.57%
DGR20: 30.00%