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 |
|---|---|---|
| August 2026 | $92.10 | $92.10 |
| July 2026 | $91.44 | $91.44 |
| June 2026 | $93.11 | $93.11 |
| May 2026 | $86.87 | $87.24 |
| April 2026 | $87.82 | $88.18 |
| March 2026 | $81.74 | $82.08 |
| February 2026 | $84.48 | $85.07 |
| January 2026 | $83.44 | $84.02 |
| December 2025 | $79.06 | $79.62 |
| November 2025 | $76.94 | $77.83 |
| October 2025 | $72.76 | $73.61 |
| September 2025 | $74.88 | $75.75 |
| August 2025 | $73.98 | $75.10 |
| July 2025 | $69.98 | $71.03 |
| June 2025 | $70.57 | $71.63 |
| May 2025 | $65.64 | $66.84 |
| April 2025 | $60.18 | $61.28 |
| March 2025 | $61.07 | $62.18 |
| February 2025 | $66.91 | $68.43 |
| January 2025 | $68.30 | $69.85 |
| December 2024 | $66.64 | $68.16 |
| November 2024 | $71.01 | $72.92 |
| October 2024 | $62.83 | $64.52 |
| September 2024 | $62.43 | $64.10 |
| August 2024 | $62.43 | $64.32 |
| July 2024 | $65.31 | $67.29 |
| June 2024 | $58.18 | $59.94 |
| May 2024 | $60.17 | $62.53 |
| April 2024 | $57.39 | $59.63 |
| March 2024 | $60.40 | $62.76 |
| February 2024 | $58.44 | $60.78 |
| January 2024 | $56.38 | $58.64 |
| December 2023 | $58.98 | $61.34 |
| November 2023 | $53.15 | $55.49 |
| October 2023 | $50.02 | $52.23 |
| September 2023 | $52.46 | $54.78 |
| August 2023 | $54.35 | $57.03 |
| July 2023 | $57.40 | $60.24 |
| June 2023 | $53.58 | $56.23 |
| May 2023 | $48.87 | $51.68 |
| April 2023 | $48.70 | $51.50 |
| March 2023 | $50.74 | $53.66 |
| February 2023 | $55.68 | $59.08 |
| January 2023 | $56.25 | $59.69 |
| December 2022 | $52.30 | $55.50 |
| November 2022 | $55.64 | $59.40 |
| October 2022 | $53.30 | $56.90 |
| September 2022 | $46.83 | $50 |
| August 2022 | $51.91 | $55.70 |
| July 2022 | $54.24 | $58.20 |
| June 2022 | $48.80 | $52.36 |
| May 2022 | $52.70 | $56.81 |
| April 2022 | $51.93 | $55.98 |
| March 2022 | $55.89 | $60.24 |
| February 2022 | $56.12 | $60.64 |
| January 2022 | $55.54 | $60.02 |
| December 2021 | $59.17 | $63.95 |
| November 2021 | $56.22 | $61.12 |
| October 2021 | $57.35 | $62.34 |
| September 2021 | $55.14 | $59.93 |
| August 2021 | $55.91 | $60.94 |
| July 2021 | $54.64 | $59.55 |
| June 2021 | $56.68 | $61.77 |
| May 2021 | $56.24 | $61.37 |
| April 2021 | $54.48 | $59.46 |
| March 2021 | $55.10 | $60.13 |
| February 2021 | $51.57 | $56.37 |
| January 2021 | $45.99 | $50.26 |
| December 2020 | $43.81 | $47.88 |
| November 2020 | $40.65 | $44.75 |
| October 2020 | $34.72 | $38.23 |
| September 2020 | $34.04 | $37.48 |
| August 2020 | $35.77 | $39.46 |
| July 2020 | $35.14 | $38.77 |
| June 2020 | $35.46 | $39.13 |
| May 2020 | $34.11 | $37.81 |
| April 2020 | $32.61 | $36.15 |
| March 2020 | $28.25 | $31.32 |
| February 2020 | $38.65 | $43.13 |
| January 2020 | $42.46 | $47.38 |
| December 2019 | $45.65 | $50.94 |
| November 2019 | $42.90 | $48.01 |
| October 2019 | $41.26 | $46.18 |
| September 2019 | $40.84 | $45.70 |
| August 2019 | $38.48 | $43.26 |
| July 2019 | $41 | $46.10 |
| June 2019 | $40.20 | $45.20 |
| May 2019 | $37.57 | $42.37 |
| April 2019 | $40.58 | $45.77 |
| March 2019 | $39.60 | $44.66 |
| February 2019 | $41.76 | $47.31 |
| January 2019 | $39.60 | $44.86 |
| December 2018 | $35.82 | $40.58 |
| November 2018 | $40.20 | $45.80 |
| October 2018 | $40.80 | $46.48 |
| September 2018 | $44.88 | $51.13 |
| August 2018 | $46.31 | $52.86 |
| July 2018 | $44.95 | $51.30 |
| June 2018 | $44.63 | $50.94 |
| May 2018 | $44.16 | $50.50 |
| April 2018 | $41.73 | $47.73 |
| March 2018 | $41.36 | $47.31 |
| February 2018 | $40.07 | $45.90 |
| January 2018 | $41.51 | $47.55 |
| December 2017 | $41.42 | $47.45 |
| November 2017 | $42.14 | $48.46 |
| October 2017 | $40.88 | $47 |
| September 2017 | $40.29 | $46.33 |
| August 2017 | $37.36 | $43.03 |
| July 2017 | $38.15 | $43.94 |
| June 2017 | $38.26 | $44.07 |
| May 2017 | $36.59 | $42.22 |
| April 2017 | $37.52 | $43.30 |
| March 2017 | $36.91 | $42.59 |
| February 2017 | $36.98 | $42.80 |
| January 2017 | $36.93 | $42.75 |
| December 2016 | $38.10 | $44.10 |
| November 2016 | $35.44 | $41.13 |
| October 2016 | $30.49 | $35.38 |
| September 2016 | $31.24 | $36.25 |
| August 2016 | $31.03 | $36.16 |
| July 2016 | $30.25 | $35.25 |
| June 2016 | $28.72 | $33.46 |
| May 2016 | $28.62 | $33.52 |
| April 2016 | $28.73 | $33.65 |
| March 2016 | $28.24 | $33.07 |
| February 2016 | $26.69 | $31.32 |
| January 2016 | $26.26 | $30.82 |
| December 2015 | $28.03 | $32.90 |
| November 2015 | $29.57 | $34.93 |
| October 2015 | $28.34 | $33.47 |
| September 2015 | $26.82 | $31.68 |
| August 2015 | $27.58 | $32.61 |
| July 2015 | $28.58 | $33.80 |
| June 2015 | $29.32 | $34.67 |
| May 2015 | $28.56 | $33.84 |
| April 2015 | $28.27 | $33.49 |
| March 2015 | $28.63 | $33.91 |
| February 2015 | $28.11 | $33.46 |
| January 2015 | $26.63 | $31.70 |
| December 2014 | $28.05 | $33.39 |
| November 2014 | $26.61 | $31.74 |
| October 2014 | $27.10 | $32.32 |
| September 2014 | $25.14 | $29.98 |
| August 2014 | $26.63 | $31.80 |
| July 2014 | $25.82 | $30.84 |
| June 2014 | $26.83 | $32.04 |
| May 2014 | $25.97 | $31.08 |
| April 2014 | $25.88 | $30.98 |
| March 2014 | $27.05 | $32.38 |
| February 2014 | $26.68 | $32.01 |
| January 2014 | $25.62 | $30.74 |
| December 2013 | $27.17 | $32.59 |
| November 2013 | $26.84 | $32.30 |
| October 2013 | $25.09 | $30.20 |
| September 2013 | $24.09 | $29 |
| August 2013 | $22.63 | $27.29 |
| July 2013 | $23.62 | $28.49 |
| June 2013 | $21.86 | $26.36 |
| May 2013 | $21.94 | $26.54 |
| April 2013 | $20.68 | $25.01 |
| March 2013 | $20.78 | $25.14 |
| February 2013 | $20.07 | $24.30 |
| January 2013 | $19.74 | $23.91 |
| December 2012 | $18.85 | $22.83 |
| November 2012 | $18.04 | $22.15 |
| October 2012 | $17.80 | $21.85 |
| September 2012 | $18.20 | $22.34 |
| August 2012 | $17.57 | $21.59 |
| July 2012 | $17.19 | $21.13 |
| June 2012 | $17.36 | $21.33 |
| May 2012 | $16.67 | $20.55 |
| April 2012 | $17.87 | $22.03 |
| March 2012 | $18.30 | $22.56 |
| February 2012 | $17.58 | $21.67 |
| January 2012 | $17.48 | $21.55 |
| December 2011 | $16.29 | $20.08 |
| November 2011 | $15.96 | $19.78 |
| October 2011 | $16.36 | $20.27 |
| September 2011 | $13.83 | $17.14 |
| August 2011 | $15.60 | $19.34 |
| July 2011 | $17.81 | $22.07 |
| June 2011 | $18.44 | $22.85 |
| May 2011 | $18.93 | $23.52 |
| April 2011 | $19.50 | $24.23 |
| March 2011 | $19.12 | $23.76 |
| February 2011 | $18.56 | $23.06 |
| January 2011 | $17.75 | $22.05 |
| December 2010 | $17.83 | $22.15 |
| November 2010 | $16.49 | $20.54 |
| October 2010 | $15.67 | $19.52 |
| September 2010 | $14.86 | $18.51 |
| August 2010 | $13.29 | $16.55 |
| July 2010 | $14.69 | $18.30 |
| June 2010 | $13.81 | $17.20 |
| May 2010 | $14.85 | $18.52 |
| April 2010 | $16.20 | $20.21 |
| March 2010 | $15.20 | $18.96 |
| February 2010 | $14.19 | $17.70 |
| January 2010 | $13.67 | $17.05 |
| December 2009 | $14.20 | $17.71 |
| November 2009 | $13.18 | $16.48 |
| October 2009 | $12.79 | $15.99 |
| September 2009 | $13.68 | $17.10 |
| August 2009 | $12.79 | $15.99 |
| July 2009 | $12.59 | $15.74 |
| June 2009 | $11.50 | $14.38 |
| May 2009 | $11.25 | $14.13 |
| April 2009 | $11.32 | $14.21 |
| March 2009 | $9.46 | $11.88 |
| February 2009 | $8.79 | $11.04 |
| January 2009 | $9.92 | $12.45 |
| December 2008 | $11.83 | $14.85 |
| November 2008 | $11.10 | $14.06 |
| October 2008 | $12.21 | $15.46 |
| September 2008 | $15.42 | $19.53 |
| August 2008 | $16.48 | $20.87 |
| July 2008 | $16.18 | $20.49 |
| June 2008 | $15.54 | $19.67 |
| May 2008 | $16.84 | $21.38 |
| April 2008 | $16.25 | $20.64 |
| March 2008 | $15.84 | $20.12 |
| February 2008 | $15.69 | $19.92 |
| January 2008 | $15.98 | $20.30 |
| December 2007 | $17.37 | $22.06 |
| November 2007 | $17.66 | $22.52 |
| October 2007 | $19.10 | $24.35 |
| September 2007 | $19.30 | $24.61 |
| August 2007 | $18.78 | $23.95 |
| July 2007 | $18.63 | $23.75 |
| June 2007 | $19.84 | $25.30 |
| May 2007 | $19.88 | $25.40 |
| April 2007 | $19.09 | $24.38 |
| March 2007 | $18.82 | $24.04 |
| February 2007 | $18.89 | $24.13 |
| January 2007 | $18.94 | $24.19 |
| December 2006 | $18.75 | $23.95 |
| November 2006 | $18.40 | $23.52 |
| October 2006 | $17.95 | $22.94 |
| September 2006 | $16.91 | $21.61 |
| August 2006 | $16.72 | $21.36 |
| July 2006 | $16.48 | $21.06 |
| June 2006 | $17.07 | $21.81 |
| May 2006 | $17.15 | $21.96 |
| April 2006 | $18.02 | $23.08 |
| March 2006 | $17.90 | $22.93 |
| February 2006 | $17.29 | $22.14 |
| January 2006 | $17.30 | $22.16 |
| December 2005 | $16.18 | $20.72 |
| November 2005 | $16.19 | $20.75 |
| October 2005 | $15.41 | $19.75 |
| September 2005 | $15.78 | $20.23 |
FDM
Price: $92.10
52 week price:
Dividend Yield: 1.32%
5-year range yield:
Forward Dividend Yield: 1.64%
Payout Ratio: 13.72%
Dividend Per Share: 1.52 USD
Earnings Per Share: 6.64 USD
P/E Ratio: 12.72
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 2763
Market Capitalization: 273.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 4.20%
DGR5: 9.43%
DGR10: 14.80%
DGR20: 21.83%